NASDAQ:PVTB
Delisted
PrivateBancorp Fund Price (Quote)
$60.97
+0 (+0%)
At Close: Jan 16, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $60.97 | $60.97 | Tuesday, 16th Jan 2018 PVTB stock ended at $60.97. During the day the stock fluctuated 0% from a day low at $60.97 to a day high of $60.97. |
90 days | $60.97 | $60.97 | |
52 weeks | $53.03 | $61.12 |
Date | Open | High | Low | Close | Volume |
Feb 02, 2017 | $55.00 | $55.18 | $54.31 | $54.70 | 277 302 |
Feb 01, 2017 | $55.13 | $55.37 | $54.37 | $55.15 | 479 685 |
Jan 31, 2017 | $54.86 | $55.38 | $54.60 | $54.66 | 675 838 |
Jan 30, 2017 | $55.50 | $55.60 | $54.80 | $55.06 | 462 936 |
Jan 27, 2017 | $55.54 | $55.90 | $55.15 | $55.65 | 264 341 |
Jan 26, 2017 | $55.33 | $55.64 | $55.18 | $55.59 | 315 465 |
Jan 25, 2017 | $55.00 | $55.42 | $54.48 | $55.24 | 431 371 |
Jan 24, 2017 | $54.44 | $55.05 | $54.19 | $54.79 | 380 226 |
Jan 23, 2017 | $54.22 | $54.43 | $53.56 | $54.25 | 308 255 |
Jan 20, 2017 | $54.01 | $54.50 | $54.01 | $54.23 | 197 782 |
Jan 19, 2017 | $54.02 | $54.36 | $53.62 | $54.15 | 479 232 |
Jan 18, 2017 | $53.96 | $54.49 | $53.03 | $53.89 | 617 196 |
Jan 17, 2017 | $54.25 | $54.30 | $53.41 | $53.60 | 433 929 |
Jan 13, 2017 | $53.98 | $54.91 | $53.98 | $54.56 | 747 901 |
Jan 12, 2017 | $53.90 | $54.00 | $53.00 | $53.74 | 362 116 |
Jan 11, 2017 | $53.65 | $54.25 | $53.31 | $54.08 | 423 905 |
Jan 10, 2017 | $53.56 | $54.07 | $53.26 | $53.74 | 665 792 |
Jan 09, 2017 | $54.06 | $54.10 | $53.46 | $53.53 | 684 470 |
Jan 06, 2017 | $54.17 | $54.42 | $53.94 | $54.06 | 764 934 |
Jan 05, 2017 | $54.35 | $54.75 | $53.89 | $54.00 | 796 600 |
Jan 04, 2017 | $54.22 | $54.62 | $54.09 | $54.35 | 768 308 |
Jan 03, 2017 | $54.26 | $55.06 | $53.74 | $53.99 | 1 505 619 |
Dec 30, 2016 | $54.07 | $54.49 | $54.07 | $54.19 | 455 573 |
Dec 29, 2016 | $54.29 | $54.65 | $53.54 | $53.94 | 481 496 |
Dec 28, 2016 | $54.75 | $54.75 | $54.19 | $54.24 | 435 543 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PVTB stock historical prices to predict future price movements?
Trend Analysis: Examine the PVTB stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PVTB stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.