Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,139.25
+8.75(+0.21%)
Dow Futures
34,078.00
+83.00(+0.24%)
Nasdaq Futures
12,580.50
+35.25(+0.28%)
Russell 2000 Futures
1,954.50
+4.60(+0.24%)
Crude Oil
78.43
-0.04(-0.05%)
Gold
1,890.50
-0.20(-0.01%)

Advertisement

WATCH:

What you need to know from Disney's earnings call

Pearl Holdings Acquisition Corp (PRLH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

10.34

-0.01

(-0.05%)

At close: 03:59PM EST

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	10.34	10.34	10.34	10.34	10.34	3,300
Feb 07, 2023	10.35	10.40	10.34	10.34	10.34	1,384,800
Feb 06, 2023	10.35	10.37	10.34	10.35	10.35	80,900
Feb 03, 2023	10.34	10.34	10.34	10.34	10.34	-
Feb 02, 2023	10.33	10.34	10.33	10.34	10.34	500
Feb 01, 2023	10.33	10.34	10.33	10.33	10.33	4,100
Jan 31, 2023	10.32	10.34	10.32	10.34	10.34	119,000
Jan 30, 2023	10.32	10.32	10.31	10.32	10.32	137,900
Jan 27, 2023	10.31	10.33	10.31	10.32	10.32	1,333,000
Jan 26, 2023	10.31	10.32	10.30	10.32	10.32	6,000
Jan 25, 2023	10.32	10.38	10.32	10.35	10.35	169,800
Jan 24, 2023	10.32	10.33	10.31	10.31	10.31	25,300
Jan 23, 2023	10.31	10.33	10.31	10.32	10.32	40,100
Jan 20, 2023	10.30	10.30	10.30	10.30	10.30	400
Jan 19, 2023	10.29	10.29	10.28	10.29	10.29	52,800
Jan 18, 2023	10.32	10.32	10.27	10.27	10.27	148,500
Jan 17, 2023	10.26	10.32	10.26	10.28	10.28	56,200
Jan 13, 2023	10.26	10.26	10.26	10.26	10.26	-
Jan 12, 2023	10.26	10.26	10.26	10.26	10.26	900
Jan 11, 2023	10.25	10.25	10.25	10.25	10.25	-
Jan 10, 2023	10.25	10.25	10.25	10.25	10.25	-
Jan 09, 2023	10.24	10.25	10.24	10.25	10.25	300
Jan 06, 2023	10.25	10.25	10.24	10.24	10.24	1,400
Jan 05, 2023	10.31	10.31	10.24	10.24	10.24	6,000
Jan 04, 2023	10.23	10.24	10.23	10.24	10.24	15,400
Jan 03, 2023	10.23	10.23	10.23	10.23	10.23	-
Dec 30, 2022	10.23	10.23	10.23	10.23	10.23	100
Dec 29, 2022	10.23	10.23	10.23	10.23	10.23	-
Dec 28, 2022	10.23	10.23	10.23	10.23	10.23	300
Dec 27, 2022	10.22	10.22	10.22	10.22	10.22	15,800
Dec 23, 2022	10.21	10.21	10.21	10.21	10.21	-
Dec 22, 2022	10.21	10.21	10.21	10.21	10.21	-
Dec 21, 2022	10.21	10.21	10.21	10.21	10.21	-
Dec 20, 2022	10.21	10.21	10.21	10.21	10.21	200
Dec 19, 2022	10.21	10.21	10.21	10.21	10.21	-
Dec 16, 2022	10.21	10.21	10.21	10.21	10.21	-
Dec 15, 2022	10.21	10.21	10.21	10.21	10.21	4,000
Dec 14, 2022	10.21	10.21	10.21	10.21	10.21	-
Dec 13, 2022	10.20	10.21	10.20	10.21	10.21	5,400
Dec 12, 2022	10.19	10.19	10.19	10.19	10.19	-
Dec 09, 2022	10.19	10.19	10.19	10.19	10.19	1,600
Dec 08, 2022	10.19	10.19	10.19	10.19	10.19	1,200
Dec 07, 2022	10.19	10.19	10.19	10.19	10.19	5,500
Dec 06, 2022	10.18	10.18	10.18	10.18	10.18	1,300
Dec 05, 2022	10.18	10.18	10.18	10.18	10.18	5,900
Dec 02, 2022	10.16	10.16	10.16	10.16	10.16	-
Dec 01, 2022	10.16	10.16	10.16	10.16	10.16	4,200
Nov 30, 2022	10.16	10.16	10.16	10.16	10.16	300
Nov 29, 2022	10.16	10.16	10.16	10.16	10.16	-
Nov 28, 2022	10.16	10.16	10.16	10.16	10.16	-
Nov 25, 2022	10.16	10.16	10.16	10.16	10.16	-
Nov 23, 2022	10.17	10.18	10.16	10.16	10.16	26,000
Nov 22, 2022	10.15	10.17	10.15	10.16	10.16	96,700
Nov 21, 2022	10.15	10.15	10.15	10.15	10.15	100
Nov 18, 2022	10.15	10.15	10.15	10.15	10.15	1,500
Nov 17, 2022	10.17	10.17	10.15	10.15	10.15	3,000
Nov 16, 2022	10.15	10.18	10.15	10.17	10.17	64,900
Nov 15, 2022	10.12	10.15	10.12	10.14	10.14	5,500
Nov 14, 2022	10.07	10.14	10.07	10.08	10.08	109,500
Nov 11, 2022	10.07	10.07	10.07	10.07	10.07	-
Nov 10, 2022	10.07	10.07	10.07	10.07	10.07	500
Nov 09, 2022	10.07	10.07	10.07	10.07	10.07	106,300
Nov 08, 2022	10.07	10.07	10.07	10.07	10.07	400
Nov 07, 2022	10.06	10.06	10.06	10.06	10.06	300
Nov 04, 2022	10.11	10.11	10.11	10.11	10.11	700
Nov 03, 2022	10.13	10.13	10.13	10.13	10.13	-
Nov 02, 2022	10.08	10.13	10.08	10.13	10.13	288,900
Nov 01, 2022	10.07	10.07	10.07	10.07	10.07	4,300
Oct 31, 2022	10.06	10.06	10.06	10.06	10.06	-
Oct 28, 2022	10.06	10.06	10.06	10.06	10.06	3,500
Oct 27, 2022	10.10	10.10	10.10	10.10	10.10	-
Oct 26, 2022	10.10	10.10	10.10	10.10	10.10	2,000
Oct 25, 2022	10.06	10.08	10.06	10.08	10.08	300
Oct 24, 2022	10.06	10.06	10.06	10.06	10.06	-
Oct 21, 2022	10.07	10.09	10.06	10.06	10.06	2,600
Oct 20, 2022	10.05	10.06	10.04	10.06	10.06	324,400
Oct 19, 2022	10.04	10.04	10.04	10.04	10.04	-
Oct 18, 2022	10.04	10.04	10.04	10.04	10.04	530,600
Oct 17, 2022	10.03	10.03	10.03	10.03	10.03	-
Oct 14, 2022	10.03	10.03	10.03	10.03	10.03	-
Oct 13, 2022	10.03	10.03	10.03	10.03	10.03	150,000
Oct 12, 2022	10.03	10.04	9.98	10.03	10.03	15,300
Oct 11, 2022	10.03	10.04	10.03	10.03	10.03	25,000
Oct 10, 2022	10.04	10.04	10.04	10.04	10.04	300,000
Oct 07, 2022	10.08	10.08	10.08	10.08	10.08	-
Oct 06, 2022	10.08	10.08	10.08	10.08	10.08	-
Oct 05, 2022	10.08	10.08	10.08	10.08	10.08	-
Oct 04, 2022	10.08	10.08	10.08	10.08	10.08	-
Oct 03, 2022	10.08	10.08	10.08	10.08	10.08	3,200
Sep 30, 2022	9.95	9.95	9.95	9.95	9.95	-
Sep 29, 2022	9.95	9.95	9.95	9.95	9.95	-
Sep 28, 2022	9.95	9.95	9.95	9.95	9.95	-
Sep 27, 2022	9.95	9.95	9.95	9.95	9.95	200
Sep 26, 2022	9.96	9.97	9.95	9.95	9.95	14,900
Sep 23, 2022	9.98	9.98	9.97	9.98	9.98	800
Sep 22, 2022	10.02	10.02	10.02	10.02	10.02	166,900
Sep 21, 2022	10.00	10.00	10.00	10.00	10.00	-
Sep 20, 2022	10.00	10.00	10.00	10.00	10.00	452,300
Sep 19, 2022	9.97	10.01	9.97	10.00	10.00	6,300
Sep 16, 2022	9.97	9.99	9.95	9.97	9.97	2,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,139.25+8.75(+0.21%)

Dow Futures34,078.00+83.00(+0.24%)

Nasdaq Futures12,580.50+35.25(+0.28%)

Russell 2000 Futures1,954.50+4.60(+0.24%)

Crude Oil78.43-0.04(-0.05%)

Gold1,890.50-0.20(-0.01%)

What you need to know from Disney's earnings call

Pearl Holdings Acquisition Corp (PRLH)

S&P Futures
4,139.25
+8.75(+0.21%)

Dow Futures
34,078.00
+83.00(+0.24%)

Nasdaq Futures
12,580.50
+35.25(+0.28%)

Russell 2000 Futures
1,954.50
+4.60(+0.24%)

Crude Oil
78.43
-0.04(-0.05%)

Gold
1,890.50
-0.20(-0.01%)