Price Alert

PrivateBancorp Inc. (PVTB)

NASDAQ: PVTB · Real-Time Price · USD

60.97

0.00 (0.00%)

At close: Jun 29, 2019, 12:07 AM

PVTB Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 22, 2017	60.33	61.10	60.33	60.97	60.97	1.18%	3,193,785
Jun 21, 2017	60.48	60.74	60.21	60.26	60.26	-0.53%	2,072,147
Jun 20, 2017	60.83	60.85	60.57	60.58	60.58	-0.56%	473,642
Jun 19, 2017	61.02	61.12	60.84	60.92	60.92	0.12%	922,372
Jun 16, 2017	60.20	60.88	59.57	60.85	60.85	0.55%	2,359,791
Jun 15, 2017	60.15	60.55	60.05	60.52	60.52	0.08%	711,940
Jun 14, 2017	60.59	60.66	60.35	60.47	60.47	-0.31%	905,427
Jun 13, 2017	60.80	60.89	60.49	60.66	60.66	0.08%	674,957
Jun 12, 2017	60.49	60.77	60.15	60.61	60.61	0.17%	1,069,037
Jun 9, 2017	59.90	60.64	59.82	60.51	60.51	1.26%	1,045,849
Jun 8, 2017	59.62	59.91	59.58	59.76	59.76	0.32%	1,037,697
Jun 7, 2017	59.61	59.80	59.33	59.57	59.57	-0.15%	783,480
Jun 6, 2017	59.56	59.71	59.45	59.66	59.66	-0.03%	424,074
Jun 5, 2017	59.63	59.80	59.40	59.68	59.68	0.02%	310,038
Jun 2, 2017	59.45	59.90	59.42	59.67	59.67	0.07%	591,247
Jun 1, 2017	59.75	60.03	59.45	59.63	59.63	0.07%	1,255,190
May 31, 2017	59.69	59.77	59.28	59.59	59.59	-0.07%	1,429,480
May 30, 2017	59.51	59.87	59.51	59.63	59.63	-0.13%	598,284
May 26, 2017	59.56	59.74	59.55	59.71	59.71	0.22%	389,577
May 25, 2017	60.18	60.32	59.55	59.58	59.58	-0.80%	322,438