Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • PRIVATEBANCORP INC Historical Prices

  • Historical Data: PVTB

    Return as of November 24 2009

    1 Month -47.32%
    6 Month -47.54%
    YTD -69.16%
    1 Year -65.75%
    3 Year -76.00%
    5 Year -68.85%

  • PRIVATEBANCORP INC ( PVTB ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 8.25 M 15.06 11.71 14.99 11.98
    10/27/09 10.45 M 11.65 9.41 11.62 9.65
    10/28/09 20.40 M 9.60 9.15 9.55 9.37
    10/29/09 7.83 M 9.34 8.63 9.15 9.26
    10/30/09 4.57 M 9.65 9.00 9.30 9.13
    11/02/09 3.11 M 9.29 8.33 9.22 8.80
    11/03/09 2.99 M 9.01 8.50 8.71 8.78
    11/04/09 3.10 M 9.15 8.75 8.99 8.90
    11/05/09 2.63 M 9.46 8.95 8.99 9.38
    11/06/09 3.76 M 10.11 9.11 9.15 10.10
    11/09/09 2.78 M 10.65 10.11 10.38 10.27
    11/10/09 3.37 M 10.33 9.482 10.21 9.60
    11/11/09 2.65 M 10.38 9.74 9.88 10.20
    11/12/09 7.06 M 11.34 10.61 11.14 10.71
    11/13/09 2.11 M 10.93 10.25 10.85 10.49
    11/16/09 1.66 M 10.90 10.39 10.66 10.52
    11/17/09 2.23 M 10.30 9.56 9.85 10.28
    11/18/09 1.37 M 10.57 10.15 10.33 10.56
    11/19/09 1.69 M 10.53 9.93 10.42 10.12
    11/20/09 904,043 10.17 9.80 10.02 10.15
    11/23/09 1.10 M 10.35 10.00 10.35 10.07

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: PVTB

    Valuation

    Calculate the value of or shares of PVTB , since