PRIVATEBANCORP Historical Stock Price

Below is the stock price history for Privatebancorp PVTB. Data is recorded each day for the historical open, high, low, close and volume. The Privatebancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Privatebancorp Historical Stock Price

DateOpenHighLowCloseVolume
2017-06-22 60.49 61.08 60.49 61.00 355,597
2017-06-21 60.475 60.62 60.22 60.25 274,420
2017-06-20 60.82 60.82 60.58 60.58 48,308
2017-06-19 60.94 61.12 60.89 60.90 78,747
2017-06-16 60.41 60.80 60.28 60.775 135,916
2017-06-15 60.24 60.54 60.09 60.48 103,469
2017-06-14 60.59 60.65 60.38 60.42 77,183
2017-06-13 60.83 60.83 60.50 60.63 81,960
2017-06-12 60.73 60.73 60.16 60.57 105,638
2017-06-09 59.91 60.625 59.91 60.53 101,685
2017-06-08 59.60 59.90 59.60 59.76 131,632
2017-06-07 59.71 59.80 59.33 59.59 56,265
2017-06-06 59.57 59.69 59.46 59.66 41,053
2017-06-05 59.60 59.80 59.44 59.69 33,281
2017-06-02 59.50 59.90 59.45 59.67 65,259
2017-06-01 59.69 59.77 59.49 59.62 118,940
2017-05-31 59.55 59.57 59.30 59.55 107,775
2017-05-30 59.71 59.85 59.58 59.66 72,965
2017-05-26 59.66 59.73 59.55 59.71 44,066
2017-05-25 60.325 60.325 59.56 59.62 17,764
2017-05-24 60.05 60.09 59.73 60.09 32,030
2017-05-23 60.28 60.28 60.04 60.10 38,700
2017-05-22 59.80 60.10 59.80 59.97 38,142
2017-05-19 59.52 60.02 59.52 59.91 43,165
2017-05-18 59.37 59.82 59.37 59.62 51,542
2017-05-17 59.48 59.66 59.38 59.47 73,246
2017-05-16 60.07 60.16 59.84 59.91 156,845
2017-05-15 59.91 60.05 59.79 59.99 248,171
2017-05-12 59.36 59.72 59.36 59.53 386,992
2017-05-11 59.61 59.61 59.15 59.48 263,484

» More Privatebancorp Stock Price History

To see other companies like Privatebancorp (PVTB), view our stock market today for news, and other data.