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 |
Dec 27, 2016 | $54.50 | $54.90 | $54.01 | $54.72 | 275 137 |
Dec 23, 2016 | $54.05 | $54.47 | $54.02 | $54.37 | 356 594 |
Dec 22, 2016 | $54.08 | $54.48 | $53.72 | $54.22 | 856 038 |
Dec 21, 2016 | $54.34 | $54.39 | $53.99 | $54.09 | 550 310 |
Dec 20, 2016 | $52.92 | $54.27 | $52.87 | $54.27 | 917 277 |
Dec 19, 2016 | $52.78 | $53.15 | $52.63 | $53.01 | 410 577 |
Dec 16, 2016 | $53.11 | $53.51 | $52.46 | $52.66 | 2 382 272 |
Dec 15, 2016 | $52.57 | $53.05 | $51.73 | $52.89 | 992 864 |
Dec 14, 2016 | $52.78 | $53.43 | $52.22 | $52.41 | 1 163 148 |
Dec 13, 2016 | $53.12 | $53.45 | $52.34 | $52.96 | 888 148 |
Dec 12, 2016 | $54.00 | $54.25 | $52.99 | $53.18 | 1 177 097 |
Dec 09, 2016 | $54.69 | $54.85 | $53.58 | $54.28 | 1 604 921 |
Dec 08, 2016 | $52.60 | $55.12 | $52.42 | $54.70 | 4 302 490 |
Dec 07, 2016 | $52.81 | $52.98 | $51.88 | $52.39 | 2 559 642 |
Dec 06, 2016 | $51.13 | $52.30 | $50.81 | $52.14 | 5 664 530 |
Dec 05, 2016 | $50.32 | $50.97 | $49.88 | $50.79 | 2 967 024 |
Dec 02, 2016 | $48.90 | $50.51 | $48.70 | $50.36 | 5 484 729 |
Dec 01, 2016 | $47.25 | $49.02 | $47.12 | $48.78 | 10 334 641 |
Nov 30, 2016 | $47.00 | $47.15 | $46.70 | $46.78 | 1 434 084 |
Nov 29, 2016 | $46.80 | $46.98 | $46.75 | $46.96 | 1 241 166 |
Nov 28, 2016 | $46.65 | $46.98 | $46.33 | $46.80 | 2 023 422 |
Nov 25, 2016 | $46.75 | $46.81 | $46.60 | $46.81 | 357 376 |
Nov 23, 2016 | $46.58 | $46.84 | $46.40 | $46.69 | 427 966 |
Nov 22, 2016 | $46.74 | $46.83 | $46.56 | $46.66 | 714 627 |
Nov 21, 2016 | $46.28 | $46.69 | $46.28 | $46.67 | 346 447 |
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.