U.S. Markets closed

PrivateBancorp, Inc. (PVTB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
60.97+0.71 (+1.18%)
At close: 4:00PM EDT
People also watch
WTFCMBFIFMBIPNFPSBNY
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 201760.3361.1060.3360.9760.973,193,785
Jun 22, 201760.3361.1060.3360.9760.973,022,100
Jun 21, 201760.4860.7460.2160.2660.262,072,100
Jun 20, 201760.8360.8560.5760.5860.58473,100
Jun 19, 201761.0261.1260.8460.9260.92922,400
Jun 16, 201760.2060.8859.5760.8560.852,359,800
Jun 15, 201760.1560.5560.0560.5260.52711,400
Jun 14, 201760.5960.6660.3560.4760.47905,000
Jun 13, 201760.8060.8960.4960.6660.66675,000
Jun 12, 201760.4960.7760.1560.6160.611,069,000
Jun 09, 201759.9060.6459.8260.5160.511,045,800
Jun 08, 201759.6259.9159.5859.7659.761,036,900
Jun 07, 201759.6159.8059.3359.5759.57783,500
Jun 06, 201759.5659.7159.4559.6659.66424,100
Jun 05, 201759.6359.8059.4059.6859.68310,000
Jun 02, 201759.4559.9059.4259.6759.67591,200
Jun 01, 201759.7560.0359.4559.6359.631,255,200
May 31, 201759.6959.7759.2859.5959.591,429,500
May 30, 201759.5159.8759.5159.6359.63598,300
May 26, 201759.5659.7459.5559.7159.71388,900
May 25, 201760.1860.3359.5559.5859.58322,300
May 24, 201760.1460.1459.6860.0660.06340,500
May 23, 201760.1160.2860.0260.0660.06383,000
May 22, 201760.0960.1559.9359.9559.95450,600
May 19, 201759.5260.0359.5259.9459.94479,300
May 18, 201759.3359.8459.2359.5359.53528,400
May 17, 201759.4559.6859.3659.5059.50884,000
May 16, 201760.0960.1959.8359.8759.871,362,600
May 15, 201759.7160.0559.7159.9559.951,533,000
May 12, 201759.3859.7959.2659.5659.562,931,600
May 11, 201759.6159.6159.0859.4859.483,419,800
May 10, 201759.2559.8959.0559.7559.752,105,200
May 09, 201759.0459.3658.7859.2859.281,909,200
May 08, 201759.6259.9058.6759.0159.013,290,700
May 05, 201759.3359.8959.3159.6559.652,959,700
May 04, 201759.8960.0059.2059.2459.2411,240,200
May 03, 201757.3057.6557.2157.5557.55801,000
May 02, 201757.5757.7757.2757.4657.46899,500
May 01, 201758.0058.1957.3957.4757.471,474,600
Apr 28, 201757.6057.9257.5757.7757.771,168,100
Apr 27, 201758.1858.1857.3057.6557.651,336,300
Apr 26, 201758.7258.7757.9858.0858.081,040,600
Apr 25, 201758.9759.0058.6858.7158.711,146,800
Apr 24, 201758.9559.0458.6458.6858.68819,300
Apr 21, 201758.6058.6658.2758.4258.42416,200
Apr 20, 201758.2858.6958.2858.6158.61803,000
Apr 19, 201758.9959.0558.3758.4458.44495,600
Apr 18, 201758.9458.9958.4258.7658.76738,500
Apr 17, 201758.8259.1558.7459.1359.13576,000
Apr 13, 201759.0659.3058.6558.6558.65862,500
Apr 12, 201759.4059.5759.0959.2159.211,660,900
Apr 11, 201759.4559.6059.1259.5159.511,650,600
Apr 10, 201759.6559.7859.3559.4859.48907,400
Apr 07, 201759.3159.7259.3159.5859.58905,800
Apr 06, 201759.2559.6559.0959.5359.531,609,900
Apr 05, 201759.8759.9659.2059.2059.20754,200
Apr 04, 201759.4159.6959.3359.6659.661,065,900
Apr 03, 201759.4059.6058.9559.5259.521,273,700
Mar 31, 201759.1059.5959.1059.3759.375,099,500
Mar 30, 201759.5960.4358.9759.0059.0013,427,700
Mar 29, 201756.5556.7756.0056.2056.20306,200
Mar 28, 201756.1656.9356.1656.6556.65446,700
Mar 27, 201754.8956.3454.5056.2256.22713,300
Mar 24, 201755.8756.0055.1655.5155.51430,700
Mar 23, 201755.3556.0055.2155.7955.79480,600
Mar 22, 201755.4955.5954.8555.3855.381,173,900
Mar 21, 201757.6757.7855.6455.7955.791,397,400
Mar 20, 201757.9057.9057.3557.5157.51315,700
Mar 17, 201757.7658.2257.0158.0358.031,078,100
Mar 16, 201757.4558.0557.4558.0058.00552,100
Mar 15, 201757.6057.9157.0757.3857.38410,100
Mar 15, 20170.01 Dividend
Mar 14, 201757.4057.7156.9357.4657.45395,900
Mar 13, 201757.0557.7057.0357.5657.55271,300
Mar 10, 201757.5957.6256.7857.2757.26476,700
Mar 09, 201757.4958.0357.2057.2357.22325,600
Mar 08, 201757.6158.2457.2357.3757.36554,400
Mar 07, 201757.4558.0056.7657.4257.41326,800
Mar 06, 201757.1058.0056.8857.7257.71266,100
Mar 03, 201757.1057.6456.9257.4657.45141,600
Mar 02, 201757.8357.9656.9957.0557.04374,000
Mar 01, 201757.3058.3056.9658.0658.051,355,900
Feb 28, 201756.8557.1556.2556.6056.59690,700
Feb 27, 201756.6457.5556.5756.9356.92863,800
Feb 24, 201756.7656.9256.3256.7556.74591,100
Feb 23, 201757.5457.7356.0657.2157.201,153,600
Feb 22, 201757.1057.4856.4257.3957.38411,300
Feb 21, 201757.0857.4756.7757.3957.38138,800
Feb 17, 201757.3957.5956.6056.9456.93575,200
Feb 16, 201757.0857.5656.9857.2957.28185,200
Feb 15, 201757.1157.4757.0357.2957.28328,200
Feb 14, 201756.7557.3356.7357.2357.22433,800
Feb 13, 201756.3757.2456.3556.9156.90610,400
Feb 10, 201756.1056.4455.7956.2956.28578,400
Feb 09, 201755.4556.0755.3855.9155.90480,400
Feb 08, 201755.2555.4154.7755.4155.40376,300
Feb 07, 201755.3355.5055.1355.4255.41330,700
Feb 06, 201755.4355.7054.2255.3755.36299,300
Feb 03, 201755.1855.7755.1255.5755.56363,700
Feb 02, 201755.0055.1854.3154.7054.69277,300
*Close price adjusted for dividends and splits.
Loading more data...