PVTB: Historical Prices for PrivateBancorp, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	10.05	10.15	9.91	10.14	1,055,000	10.14
23-Nov-09	10.35	10.35	10.00	10.07	1,105,800	10.07
20-Nov-09	10.02	10.17	9.80	10.15	903,100	10.15
19-Nov-09	10.42	10.53	9.93	10.12	1,692,000	10.12
18-Nov-09	10.33	10.57	10.15	10.56	1,379,200	10.56
17-Nov-09	9.85	10.30	9.56	10.28	2,233,900	10.28
16-Nov-09	10.66	10.90	10.39	10.52	1,669,500	10.52
13-Nov-09	10.85	10.93	10.25	10.49	2,115,500	10.49
12-Nov-09	11.14	11.34	10.61	10.71	7,062,300	10.71
11-Nov-09	9.88	10.38	9.74	10.20	2,668,000	10.20
10-Nov-09	10.21	10.33	9.48	9.60	3,371,400	9.60
9-Nov-09	10.38	10.65	10.11	10.27	2,780,300	10.27
6-Nov-09	9.15	10.11	9.11	10.10	3,766,900	10.10
5-Nov-09	8.99	9.46	8.95	9.38	2,633,700	9.38
4-Nov-09	8.99	9.15	8.75	8.90	3,104,700	8.90
3-Nov-09	8.71	9.01	8.50	8.78	2,996,300	8.78
2-Nov-09	9.22	9.29	8.33	8.80	3,118,600	8.80
30-Oct-09	9.30	9.65	9.00	9.13	4,578,400	9.13
29-Oct-09	9.15	9.34	8.63	9.26	7,833,900	9.26
28-Oct-09	9.55	9.60	9.15	9.37	20,411,300	9.37
27-Oct-09	11.62	11.65	9.41	9.65	10,464,800	9.65
26-Oct-09	14.99	15.06	11.71	11.98	8,253,700	11.98
23-Oct-09	19.25	19.31	18.75	19.00	1,419,400	19.00
22-Oct-09	19.51	19.93	18.99	19.25	873,000	19.25
21-Oct-09	20.85	21.03	19.39	19.49	1,237,100	19.49
20-Oct-09	21.18	21.63	20.76	20.95	907,500	20.95
19-Oct-09	23.16	23.16	20.75	21.25	1,085,900	21.25
16-Oct-09	23.29	23.52	22.92	22.96	375,300	22.96
15-Oct-09	23.78	24.00	23.27	23.57	380,900	23.57
14-Oct-09	24.38	24.54	23.91	24.05	354,600	24.05
13-Oct-09	23.96	24.16	23.23	24.09	235,300	24.09
12-Oct-09	24.00	24.15	23.77	23.94	212,800	23.94
9-Oct-09	23.23	23.91	23.23	23.82	253,700	23.82
8-Oct-09	23.59	23.59	23.03	23.31	324,500	23.31
7-Oct-09	23.56	23.63	22.97	23.33	167,200	23.33
6-Oct-09	23.50	24.10	23.08	23.61	223,700	23.61
5-Oct-09	23.42	23.74	22.89	23.41	331,000	23.41
2-Oct-09	22.87	23.62	22.81	23.36	466,100	23.36
1-Oct-09	24.13	24.25	23.10	23.15	507,300	23.15
30-Sep-09	24.47	24.98	24.06	24.46	305,900	24.46
29-Sep-09	24.05	24.70	23.80	24.56	284,800	24.56
28-Sep-09	23.51	24.12	23.15	24.10	263,000	24.10
25-Sep-09	23.62	23.66	23.13	23.34	520,600	23.34
24-Sep-09	24.97	25.04	23.49	23.77	387,400	23.77
23-Sep-09	25.12	25.43	24.61	24.78	246,700	24.78
22-Sep-09	25.99	26.00	24.90	25.00	416,200	25.00
21-Sep-09	26.32	26.75	25.49	25.82	360,400	25.82
18-Sep-09	26.98	27.13	26.25	26.74	607,100	26.74
17-Sep-09	27.25	28.14	26.12	26.77	438,000	26.77
16-Sep-09	25.60	27.24	25.57	27.19	595,500	27.19
15-Sep-09	24.50	25.50	23.93	25.43	367,400	25.43
14-Sep-09	24.56	24.97	24.34	24.53	246,900	24.53
14-Sep-09	$ 0.01 Dividend
11-Sep-09	25.34	25.62	24.64	24.84	147,900	24.83
10-Sep-09	24.88	25.52	24.68	25.36	262,400	25.35
9-Sep-09	24.28	25.16	23.96	24.98	313,500	24.97
8-Sep-09	23.39	24.28	23.07	24.25	380,900	24.24
4-Sep-09	23.32	23.53	22.89	23.24	204,000	23.23
3-Sep-09	22.80	23.31	22.66	23.31	165,500	23.30
2-Sep-09	22.93	23.26	22.59	22.68	251,000	22.67
1-Sep-09	23.91	24.31	22.70	22.93	445,700	22.92
31-Aug-09	24.29	24.59	23.85	24.11	285,000	24.10
28-Aug-09	25.20	25.20	24.28	24.56	299,500	24.55
27-Aug-09	25.20	25.30	24.41	24.98	276,900	24.97
26-Aug-09	25.66	26.18	25.23	25.28	228,400	25.27
25-Aug-09	25.69	25.87	25.12	25.77	261,300	25.76
24-Aug-09	26.46	26.66	25.21	25.47	233,500	25.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions