Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Pershing Square Tontine Holdings (NY: PSTH )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 24.33 24.84 24.26 24.57 1,758,100 +0.13(+0.53%)
Apr 29, 2021 24.14 24.51 24.01 24.44 1,170,204 +0.30(+1.24%)
Apr 28, 2021 24.00 24.30 23.82 24.14 1,185,271 +0.10(+0.42%)
Apr 27, 2021 23.94 24.20 23.55 24.04 1,216,237 -0.03(-0.12%)
Apr 26, 2021 23.90 24.45 23.50 24.07 1,356,992 +0.17(+0.71%)
Apr 23, 2021 23.88 24.27 23.66 23.90 1,121,000 -0.01(-0.04%)
Apr 22, 2021 23.95 24.23 23.27 23.91 1,665,314 -0.04(-0.17%)
Apr 21, 2021 22.87 24.01 22.85 23.95 2,083,853 +0.55(+2.35%)
Apr 20, 2021 23.17 23.48 22.67 23.40 2,938,963 -0.04(-0.17%)
Apr 19, 2021 23.94 24.03 23.18 23.44 4,675,011 -0.76(-3.14%)
Apr 16, 2021 24.37 24.45 24.06 24.20 1,831,700 -0.46(-1.87%)
Apr 15, 2021 24.72 24.75 23.90 24.66 1,493,638 -0.01(-0.04%)
Apr 14, 2021 24.52 25.19 24.31 24.67 1,574,419 -0.05(-0.20%)
Apr 13, 2021 24.50 24.99 24.11 24.72 1,681,163 +0.17(+0.69%)
Apr 12, 2021 25.30 25.30 24.18 24.55 2,223,474 -0.81(-3.19%)
Apr 09, 2021 25.27 25.40 25.00 25.36 880,800 +0.02(+0.08%)
Apr 08, 2021 25.05 25.44 24.90 25.34 922,381 +0.47(+1.89%)
Apr 07, 2021 25.27 25.29 24.84 24.87 982,743 -0.51(-2.01%)
Apr 06, 2021 25.00 25.48 24.98 25.38 1,144,202 +0.28(+1.12%)
Apr 05, 2021 24.82 25.23 24.45 25.10 2,100,958 +0.63(+2.57%)
Apr 01, 2021 24.01 24.81 24.00 24.47 1,357,000 +0.46(+1.92%)
Mar 31, 2021 23.96 24.09 23.77 24.01 1,706,323 +0.05(+0.21%)
Mar 30, 2021 23.53 24.30 23.50 23.96 2,036,226 +0.14(+0.59%)
Mar 29, 2021 24.36 24.50 23.43 23.82 3,763,074 -0.61(-2.50%)
Mar 26, 2021 24.24 24.90 23.34 24.43 3,012,900 +0.19(+0.78%)
Mar 25, 2021 23.35 24.26 22.60 24.24 6,198,187 +0.18(+0.75%)
Mar 24, 2021 25.45 25.48 24.00 24.06 4,465,477 -1.39(-5.46%)
Mar 23, 2021 25.89 26.23 25.41 25.45 2,235,364 -0.44(-1.70%)
Mar 22, 2021 25.75 26.20 25.49 25.89 2,978,678 +0.29(+1.13%)
Mar 19, 2021 26.15 26.23 25.26 25.60 4,395,200 -0.63(-2.40%)
Mar 18, 2021 26.89 26.97 26.13 26.23 2,411,740 -1.00(-3.67%)
Mar 17, 2021 26.85 27.49 26.58 27.23 2,182,316 -0.11(-0.40%)
Mar 16, 2021 27.80 28.27 26.83 27.34 2,635,934 -0.34(-1.23%)
Mar 15, 2021 27.99 28.17 26.81 27.68 3,246,832 -0.72(-2.54%)
Mar 12, 2021 27.51 28.67 27.46 28.40 3,213,100 +0.33(+1.18%)
Mar 11, 2021 27.34 28.75 27.22 28.07 2,918,747 +0.87(+3.20%)
Mar 10, 2021 26.68 27.66 26.07 27.20 3,118,297 +0.53(+1.99%)
Mar 09, 2021 26.76 26.89 26.07 26.67 3,090,505 +0.52(+1.99%)
Mar 08, 2021 27.01 27.65 25.75 26.15 4,428,524 -1.85(-6.61%)
Mar 05, 2021 25.45 28.11 23.13 28.00 14,528,500 +2.56(+10.06%)
Mar 04, 2021 27.06 27.48 25.03 25.44 9,570,162 -2.24(-8.09%)
Mar 03, 2021 28.05 28.74 27.59 27.68 4,191,998 -0.94(-3.28%)
Mar 02, 2021 29.32 29.82 28.42 28.62 3,344,365 -0.65(-2.22%)
Mar 01, 2021 29.40 29.58 28.73 29.27 3,408,041 -0.08(-0.27%)
Feb 26, 2021 29.65 30.01 28.10 29.35 7,119,700 +0.48(+1.66%)
Feb 25, 2021 29.01 30.00 27.42 28.87 5,200,478 -0.49(-1.67%)
Feb 24, 2021 28.80 29.94 28.50 29.36 3,975,366 +0.05(+0.17%)
Feb 23, 2021 27.27 29.58 26.40 29.31 6,449,798 -0.16(-0.54%)
Feb 22, 2021 29.73 29.96 29.25 29.47 4,193,509 -0.44(-1.47%)
Feb 19, 2021 30.13 30.60 29.52 29.91 5,060,900 -0.05(-0.17%)
Feb 18, 2021 30.52 30.88 29.52 29.96 7,011,279 -1.99(-6.23%)
Feb 17, 2021 32.82 32.98 31.58 31.95 6,949,209 -1.00(-3.03%)
Feb 16, 2021 32.18 34.10 30.80 32.95 9,436,142 +2.74(+9.07%)
Feb 12, 2021 30.00 30.31 29.70 30.21 4,356,000 +0.22(+0.73%)
Feb 11, 2021 30.00 30.20 29.64 29.99 2,568,452 -0.11(-0.37%)
Feb 10, 2021 30.36 30.43 29.41 30.10 2,882,319 +0.09(+0.30%)
Feb 09, 2021 31.90 32.00 29.85 30.01 5,494,935 -1.96(-6.13%)
Feb 08, 2021 30.14 33.55 29.45 31.97 6,922,439 +1.97(+6.57%)
Feb 05, 2021 29.57 30.15 28.90 30.00 2,837,500 +0.35(+1.18%)
Feb 04, 2021 29.70 29.92 29.16 29.65 2,267,647 +0.13(+0.44%)
Feb 03, 2021 29.00 29.60 28.82 29.52 2,751,151 +0.70(+2.43%)
Feb 02, 2021 28.19 29.79 27.43 28.82 4,131,727 +0.93(+3.33%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.