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 (%)
Aug 30, 2019 14.90 14.91 14.88 14.91 1,815,900 +0.01(+0.07%)
Aug 29, 2019 14.88 14.91 14.88 14.90 3,343,203 +0.00(+0.00%)
Aug 28, 2019 14.89 14.92 14.88 14.90 3,029,145 +0.00(+0.00%)
Aug 27, 2019 14.88 14.90 14.87 14.90 4,005,983 +0.03(+0.20%)
Aug 26, 2019 14.89 14.90 14.86 14.87 4,627,473 -0.01(-0.07%)
Aug 23, 2019 14.88 14.94 14.85 14.88 71,103,104 +1.18(+8.61%)
Aug 22, 2019 13.64 13.85 13.60 13.70 8,758,124 +0.03(+0.22%)
Aug 21, 2019 13.67 13.78 13.62 13.67 1,403,818 -0.02(-0.15%)
Aug 20, 2019 13.75 13.92 13.61 13.69 3,349,632 -0.16(-1.16%)
Aug 19, 2019 14.01 14.12 13.84 13.85 3,104,390 -0.15(-1.07%)
Aug 16, 2019 13.93 14.08 13.92 14.00 8,681,100 +0.00(+0.00%)
Aug 15, 2019 14.28 14.30 13.35 14.00 31,258,700 +5.70(+68.67%)
Aug 14, 2019 8.300 8.400 8.030 8.300 2,743,752 -0.16(-1.89%)
Aug 13, 2019 8.400 8.660 8.380 8.460 1,222,242 +0.01(+0.12%)
Aug 12, 2019 8.330 8.640 8.190 8.450 1,462,112 +0.10(+1.20%)
Aug 09, 2019 8.800 8.910 8.270 8.350 2,733,600 -0.51(-5.76%)
Aug 08, 2019 8.730 8.954 8.700 8.860 1,065,552 +0.23(+2.67%)
Aug 07, 2019 8.620 8.680 8.440 8.630 1,835,723 -0.09(-1.03%)
Aug 06, 2019 9.160 9.250 8.570 8.720 2,308,285 -0.34(-3.75%)
Aug 05, 2019 9.440 9.460 8.875 9.060 2,015,276 -0.40(-4.23%)
Aug 02, 2019 9.660 9.660 9.390 9.460 1,405,800 -0.21(-2.17%)
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.