PKN -

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2017131.00132.20129.90130.00130.001,047,542
Oct 17, 2017131.30131.80129.95130.50130.50789,485
Oct 16, 2017132.10132.40128.85131.00131.00590,780
Oct 13, 2017130.70132.00130.40132.00132.00415,399
Oct 12, 2017134.45134.45130.15130.80130.80619,777
Oct 11, 2017133.20134.30132.20134.00134.001,031,651
Oct 10, 2017132.00132.90130.80132.90132.90681,222
Oct 09, 2017132.00132.30129.50131.00131.00644,269
Oct 06, 20170.000.000.000.000.00-
Oct 05, 2017124.70127.60123.85127.00127.00376,856
Oct 04, 2017126.00127.40124.15124.70124.70338,520
Oct 03, 2017125.60128.35125.40125.80125.80561,788
Oct 02, 2017122.10125.80122.10125.35125.35495,241
Sep 29, 2017121.50123.10120.30121.70121.70489,708
Sep 28, 2017122.70123.30120.55121.50121.50613,587
Sep 27, 2017122.75123.20121.20122.65122.65473,148
Sep 26, 2017120.15124.05119.85122.10122.10876,378
Sep 25, 2017120.30122.20119.00120.15120.15334,259
Sep 22, 2017119.50121.10117.55120.30120.301,108,998
Sep 21, 2017126.25126.70120.25120.35120.35865,416
Sep 20, 2017125.55126.80125.30126.20126.20399,477
Sep 19, 2017125.25126.90125.15125.20125.20506,699
Sep 18, 2017126.75127.45126.05127.05127.05403,411
Sep 15, 2017126.00127.65125.20126.40126.401,602,264
Sep 14, 2017125.30126.45125.00126.00126.00436,648
Sep 13, 2017126.50128.90124.50124.65124.65859,898
Sep 12, 2017126.00126.30124.95126.25126.25852,067
Sep 11, 2017120.00126.45119.60126.00126.00997,701
Sep 08, 2017118.65119.75118.10119.50119.50502,222
Sep 07, 2017118.50119.95117.30118.80118.80670,135
Sep 06, 2017117.00118.60117.00118.60118.60944,735
Sep 05, 2017117.85119.75116.50117.00117.00727,886
Sep 01, 2017117.45119.45117.25118.80118.80511,034
Aug 31, 2017118.50119.60117.35117.90117.90560,440
Aug 30, 2017118.35120.00117.75118.70118.70644,715
Aug 29, 2017119.25120.85115.55117.90117.901,100,972
Aug 28, 2017115.05120.85115.05119.85119.85947,523
Aug 25, 2017115.00116.90114.95115.25115.25839,222
Aug 24, 2017109.15114.50109.15114.05114.052,231,003
Aug 23, 2017107.75109.10107.35108.80108.80567,726
Aug 22, 2017107.60108.50107.00107.70107.70511,065
Aug 21, 2017108.00109.20107.30108.00108.00611,983
Aug 18, 2017105.35108.55105.35108.35108.35417,983
Aug 17, 2017107.60108.55105.60105.60105.60508,449
Aug 16, 2017106.70109.45106.55107.75107.75650,611
Aug 15, 2017106.65106.65106.65106.65106.65-
Aug 14, 2017106.70107.40105.35106.65106.65295,075
Aug 11, 2017106.45107.00106.00106.25106.25474,341
Aug 10, 2017107.35107.80106.50107.00107.00537,099
Aug 09, 2017108.00108.10106.45107.80107.80504,264
Aug 08, 2017105.55108.00105.35108.00108.00598,530
Aug 07, 2017106.20107.00105.15105.50105.50394,322
Aug 04, 2017106.95107.70105.85106.15106.15302,784
Aug 03, 2017107.05107.45105.80106.60106.60554,577
Aug 02, 2017107.90108.15106.15106.55106.55338,122
Aug 01, 2017106.85107.45105.80107.45107.45547,346
Jul 31, 2017106.50108.90106.00106.35106.35929,854
Jul 28, 2017105.10106.70105.10106.55106.55359,388
Jul 27, 2017108.80108.85105.15105.45105.45453,562
Jul 26, 2017106.00109.25105.10108.20108.20580,315
Jul 25, 2017106.15106.75104.60106.05106.051,161,525
Jul 24, 2017107.20107.20104.50105.90105.901,109,481
Jul 21, 2017109.50110.20106.20106.35106.351,056,430
Jul 20, 2017110.70111.90109.35109.90109.90903,587
Jul 19, 2017112.30112.75110.20111.00111.00806,637
Jul 18, 2017113.00113.80111.05111.95111.95577,258
Jul 17, 2017113.50114.15111.30112.40112.40589,431
Jul 14, 2017111.50113.20110.10113.00113.00504,321
Jul 13, 2017111.10111.85109.70111.85111.85617,123
Jul 12, 2017110.00113.95110.00112.90112.90646,223
Jul 11, 2017112.00112.95110.25110.25110.25505,525
Jul 10, 2017111.60112.80110.60111.50111.50466,864
Jul 07, 2017111.00112.20110.20110.65110.65487,777
Jul 06, 2017113.60113.60109.60111.00111.00691,409
Jul 05, 2017111.00113.25109.55113.25113.251,018,979
Jul 03, 2017112.60112.60110.20111.35111.35335,579
Jun 30, 2017114.40114.95111.90111.90111.90753,397
Jun 29, 2017112.75115.00112.45115.00115.00820,956
Jun 28, 2017113.50113.80111.65111.80111.80451,966
Jun 27, 2017116.00116.95112.40113.50113.501,047,259
Jun 26, 2017119.05119.85117.00117.00117.00516,660
Jun 23, 2017117.40119.30117.20117.75117.751,369,794
Jun 22, 2017119.00119.95116.55117.90117.901,018,578
Jun 21, 2017116.95120.70115.25120.65120.651,072,083
Jun 20, 2017117.80118.75117.15118.40118.401,194,879
Jun 19, 2017115.00117.75114.10116.45116.45615,956
Jun 16, 2017112.05114.55111.00114.25114.251,935,342
Jun 15, 2017113.45113.45113.45113.45113.45-
Jun 14, 2017110.80113.50110.70113.45113.451,018,089
Jun 13, 2017111.05111.80108.90110.85110.85753,863
Jun 12, 2017111.60112.65110.20111.00111.00884,574
Jun 09, 2017111.55113.25110.75111.25111.25626,246
Jun 08, 2017110.50112.80108.70111.55111.551,222,151
Jun 07, 2017108.90111.65108.60109.55109.551,410,651
Jun 06, 2017104.55109.00103.90108.00108.00847,622
Jun 05, 2017105.75105.90103.20104.55104.55428,810
Jun 02, 2017105.50107.00104.65105.75105.75638,693
Jun 01, 2017106.00106.85104.10104.60104.60761,381
May 31, 2017108.00109.30106.15106.15106.153,537,210
May 30, 2017105.50108.35104.35107.90107.901,078,041
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...