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 (%)
Dec 31, 2018 16.00 16.47 15.99 16.35 1,289,600 +0.37(+2.32%)
Dec 28, 2018 15.72 16.05 15.41 15.98 1,202,600 +0.33(+2.11%)
Dec 27, 2018 15.50 15.78 14.89 15.65 4,171,297 +0.05(+0.32%)
Dec 26, 2018 14.86 15.70 14.86 15.60 1,613,925 +0.61(+4.07%)
Dec 24, 2018 14.99 15.22 14.43 14.99 897,400 -0.26(-1.70%)
Dec 21, 2018 15.84 15.92 14.94 15.25 1,621,100 -0.59(-3.72%)
Dec 20, 2018 16.04 16.30 15.57 15.84 2,776,197 +0.37(+2.39%)
Dec 19, 2018 15.62 16.08 15.29 15.47 2,799,884 -0.02(-0.13%)
Dec 18, 2018 16.00 16.25 15.45 15.49 1,927,479 -0.29(-1.84%)
Dec 17, 2018 17.08 17.25 15.46 15.78 2,604,190 -1.61(-9.26%)
Dec 14, 2018 16.84 17.62 16.80 17.39 1,393,500 +0.33(+1.93%)
Dec 13, 2018 18.01 18.35 16.95 17.06 3,215,912 -1.19(-6.52%)
Dec 12, 2018 18.55 19.38 18.15 18.25 7,743,259 +0.45(+2.53%)
Dec 11, 2018 18.40 18.78 17.56 17.80 2,996,692 -0.23(-1.28%)
Dec 10, 2018 17.55 18.31 17.53 18.03 1,551,901 +0.28(+1.58%)
Dec 07, 2018 18.05 18.40 17.45 17.75 1,214,900 -0.40(-2.20%)
Dec 06, 2018 17.42 18.51 17.32 18.15 1,611,825 +0.31(+1.74%)
Dec 04, 2018 17.76 18.47 17.57 17.84 1,830,900 +0.06(+0.34%)
Dec 03, 2018 18.47 18.47 17.09 17.78 1,499,345 -0.13(-0.73%)
Nov 30, 2018 18.08 18.26 17.69 17.91 657,500 -0.08(-0.44%)
Nov 29, 2018 17.89 18.39 17.70 17.99 1,427,094 +0.07(+0.39%)
Nov 28, 2018 17.64 18.30 17.40 17.92 1,234,343 +0.47(+2.69%)
Nov 27, 2018 18.06 18.20 17.29 17.45 760,699 -0.73(-4.02%)
Nov 26, 2018 17.89 18.48 17.60 18.18 576,531 +0.49(+2.77%)
Nov 23, 2018 17.22 17.95 17.11 17.69 137,900 +0.11(+0.63%)
Nov 21, 2018 17.58 17.58 17.58 0 +0.30(+1.74%)
Nov 20, 2018 16.32 17.32 16.18 17.28 1,170,448 +0.34(+2.01%)
Nov 19, 2018 18.24 18.27 16.73 16.94 1,139,908 -1.40(-7.63%)
Nov 16, 2018 18.29 18.54 17.89 18.34 800,800 +0.00(+0.00%)
Nov 15, 2018 17.79 18.57 17.75 18.34 980,590 +0.44(+2.46%)
Nov 14, 2018 18.00 18.23 17.73 17.90 696,433 +0.20(+1.13%)
Nov 13, 2018 18.07 18.34 17.53 17.70 1,133,450 -0.11(-0.62%)
Nov 12, 2018 17.82 17.98 16.92 17.81 1,699,365 +0.05(+0.28%)
Nov 09, 2018 17.82 18.21 17.64 17.76 1,212,700 -0.06(-0.34%)
Nov 08, 2018 18.71 18.95 17.44 17.82 2,292,450 -0.94(-5.01%)
Nov 07, 2018 19.03 19.24 18.35 18.76 2,060,062 -0.18(-0.95%)
Nov 06, 2018 18.87 19.49 18.71 18.94 1,430,767 +0.24(+1.28%)
Nov 05, 2018 19.33 19.61 18.40 18.70 3,444,242 -0.61(-3.16%)
Nov 02, 2018 20.60 20.84 19.01 19.31 1,112,100 -1.11(-5.44%)
Nov 01, 2018 20.02 21.20 19.91 20.42 1,625,385 +0.02(+0.10%)
Oct 31, 2018 19.25 20.45 18.73 20.40 2,395,209 +1.40(+7.37%)
Oct 30, 2018 19.10 19.50 18.44 19.00 1,803,237 -0.07(-0.37%)
Oct 29, 2018 19.30 19.60 18.63 19.07 2,425,577 +1.04(+5.77%)
Oct 26, 2018 17.66 18.40 17.40 18.03 971,800 -0.07(-0.39%)
Oct 25, 2018 17.40 18.13 17.15 18.10 1,100,937 +0.72(+4.14%)
Oct 24, 2018 18.39 18.57 17.33 17.38 794,219 -1.00(-5.44%)
Oct 23, 2018 18.50 18.88 18.01 18.38 840,496 -0.35(-1.87%)
Oct 22, 2018 18.30 18.95 18.07 18.73 1,261,203 +0.58(+3.20%)
Oct 19, 2018 19.05 20.00 18.14 18.15 1,936,600 -0.22(-1.20%)
Oct 18, 2018 18.26 18.83 18.05 18.37 2,233,746 -0.57(-3.01%)
Oct 17, 2018 18.08 19.12 17.51 18.94 8,599,625 -0.98(-4.92%)
Oct 16, 2018 18.76 20.00 18.67 19.92 2,318,905 +1.44(+7.79%)
Oct 15, 2018 18.06 18.72 17.81 18.48 1,458,316 -0.06(-0.32%)
Oct 12, 2018 17.63 18.59 17.52 18.54 1,447,300 +1.45(+8.48%)
Oct 11, 2018 17.71 18.27 17.03 17.09 1,365,124 -0.77(-4.31%)
Oct 10, 2018 18.04 18.93 17.56 17.86 1,676,609 -0.63(-3.41%)
Oct 09, 2018 18.85 19.38 18.30 18.49 1,738,846 -0.51(-2.68%)
Oct 08, 2018 18.87 19.46 18.13 19.00 2,240,292 -0.50(-2.56%)
Oct 05, 2018 19.26 19.65 18.97 19.50 929,200 +0.11(+0.57%)
Oct 04, 2018 19.40 19.45 19.00 19.39 1,098,432 +0.04(+0.21%)
Oct 03, 2018 19.02 19.68 18.63 19.35 4,293,728 +0.45(+2.38%)
Oct 02, 2018 18.75 19.25 18.45 18.90 1,739,127 -0.01(-0.05%)
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.