Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pivotal Software Inc (NY: PVTL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 18.34 18.50 17.83 17.99 443,325 -0.35(-1.91%)
May 30, 2018 18.20 18.50 18.19 18.34 508,438 +0.20(+1.10%)
May 29, 2018 18.07 18.22 17.80 18.14 412,258 +0.02(+0.11%)
May 25, 2018 18.12 18.12 18.12 0 +0.29(+1.63%)
May 24, 2018 18.01 18.14 17.65 17.83 406,005 -0.16(-0.89%)
May 23, 2018 17.86 18.17 17.81 17.99 335,809 +0.13(+0.73%)
May 22, 2018 18.18 18.20 17.82 17.86 555,687 -0.24(-1.33%)
May 21, 2018 18.15 18.40 18.04 18.10 474,619 -0.01(-0.06%)
May 18, 2018 18.18 18.26 17.62 18.11 951,910 -0.07(-0.39%)
May 17, 2018 18.80 18.87 17.78 18.18 1,375,950 -0.48(-2.57%)
May 16, 2018 19.30 19.40 18.66 18.66 875,482 -0.58(-3.01%)
May 15, 2018 19.17 19.60 18.95 19.24 1,003,318 +0.35(+1.85%)
May 14, 2018 19.19 19.62 18.81 18.89 924,980 -0.09(-0.47%)
May 11, 2018 18.96 19.08 18.76 18.98 736,181 -0.02(-0.11%)
May 10, 2018 19.21 19.23 18.50 19.00 526,037 +0.00(+0.00%)
May 09, 2018 18.95 19.49 18.88 19.00 771,210 +0.12(+0.64%)
May 08, 2018 18.96 19.00 18.51 18.88 478,448 +0.02(+0.11%)
May 07, 2018 18.30 19.10 18.15 18.86 890,655 +0.56(+3.06%)
May 04, 2018 18.33 18.50 18.14 18.30 440,359 -0.01(-0.05%)
May 03, 2018 18.35 18.50 18.01 18.31 578,337 +0.11(+0.60%)
May 02, 2018 18.36 18.69 18.12 18.20 587,130 -0.10(-0.55%)
May 01, 2018 18.06 18.50 18.00 18.30 396,775 +0.26(+1.44%)
Apr 30, 2018 18.35 18.50 18.00 18.04 610,917 -0.13(-0.72%)
Apr 27, 2018 18.72 18.85 17.75 18.17 1,778,583 -0.45(-2.42%)
Apr 26, 2018 18.07 19.00 17.92 18.62 3,514,641 +0.70(+3.91%)
Apr 25, 2018 18.32 18.83 17.50 17.92 1,778,475 -0.22(-1.21%)
Apr 24, 2018 17.96 18.29 17.65 18.14 3,180,261 +0.88(+5.10%)
Apr 23, 2018 16.00 18.34 15.81 17.26 4,323,033 +1.53(+9.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.