Platinum Underwriters Holdings Ltd (PTP) Historical Stock Data
Historical Data
In the past 30 trading days, PTP is up 0.21% a day on average. There have been 19 days where Platinum Underwriters Holdings Ltd closed green and 11 days where PTP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2015-03-02 | 76.45 | 76.52 | ↑$0.07 (0.09%) | 76.10 | 76.66 | 1.78M |
| 2015-02-27 | 76.60 | 76.35 | ↓$0.25 (-0.33%) | 76.25 | 76.69 | 227.55K |
| 2015-02-26 | 76.10 | 76.60 | ↑$0.50 (0.66%) | 76.10 | 76.67 | 105.02K |
| 2015-02-25 | 76.18 | 76.31 | ↑$0.13 (0.17%) | 75.11 | 76.47 | 179.23K |
| 2015-02-24 | 76.04 | 76.40 | ↑$0.36 (0.47%) | 76.04 | 76.54 | 356.58K |
| 2015-02-23 | 76.17 | 76.12 | ↓$0.05 (-0.07%) | 75.86 | 76.29 | 196.98K |
| 2015-02-20 | 76.34 | 76.15 | ↓$0.19 (-0.25%) | 75.71 | 76.39 | 162.52K |
| 2015-02-19 | 76.30 | 76.20 | ↓$0.10 (-0.13%) | 76.09 | 76.72 | 114.26K |
| 2015-02-18 | 76.33 | 76.47 | ↑$0.14 (0.18%) | 76.17 | 76.58 | 209.58K |
| 2015-02-17 | 76.72 | 76.57 | ↓$0.15 (-0.20%) | 76.35 | 76.74 | 221.13K |
| 2015-02-13 | 76.62 | 76.57 | ↓$0.05 (-0.07%) | 76.41 | 76.79 | 213.03K |
| 2015-02-12 | 76.32 | 76.70 | ↑$0.38 (0.50%) | 76.32 | 76.77 | 197K |
| 2015-02-11 | 76.19 | 76.21 | ↑$0.02 (0.03%) | 76.04 | 76.39 | 138.90K |
| 2015-02-10 | 76.40 | 76.25 | ↓$0.15 (-0.20%) | 76.11 | 76.40 | 229.58K |
| 2015-02-09 | 76.03 | 76.20 | ↑$0.17 (0.22%) | 75.90 | 76.57 | 279.38K |
| 2015-02-06 | 76.14 | 76.19 | ↑$0.05 (0.07%) | 76.08 | 76.66 | 169.50K |
| 2015-02-05 | 75.75 | 76.29 | ↑$0.54 (0.71%) | 75.67 | 76.50 | 144.86K |
| 2015-02-04 | 74.70 | 75.86 | ↑$1.16 (1.55%) | 74.19 | 76.05 | 377.89K |
| 2015-02-03 | 74.55 | 74.87 | ↑$0.32 (0.43%) | 74.27 | 75.07 | 202.24K |
| 2015-02-02 | 73.89 | 74.37 | ↑$0.48 (0.65%) | 73.65 | 74.46 | 108.93K |
| 2015-01-30 | 74.20 | 73.83 | ↓$0.37 (-0.50%) | 73.79 | 74.29 | 170.10K |
| 2015-01-29 | 74.20 | 74.48 | ↑$0.28 (0.38%) | 73.69 | 74.50 | 310.31K |
| 2015-01-28 | 74.72 | 74.17 | ↓$0.55 (-0.74%) | 74.08 | 74.72 | 132.37K |
| 2015-01-27 | 73.95 | 74.38 | ↑$0.43 (0.58%) | 73.84 | 74.53 | 123.77K |
| 2015-01-26 | 74.05 | 74.21 | ↑$0.16 (0.22%) | 73.52 | 74.32 | 315.11K |
| 2015-01-23 | 74.50 | 74.00 | ↓$0.50 (-0.67%) | 73.95 | 74.70 | 106.29K |
| 2015-01-22 | 73.97 | 74.52 | ↑$0.55 (0.74%) | 73.79 | 74.61 | 247.55K |
| 2015-01-21 | 73.65 | 73.92 | ↑$0.27 (0.37%) | 73.60 | 74.07 | 198.55K |
| 2015-01-20 | 74.15 | 73.83 | ↓$0.32 (-0.43%) | 73.54 | 74.21 | 174.96K |
| 2015-01-16 | 72.69 | 74.09 | ↑$1.40 (1.93%) | 72.69 | 74.13 | 1.06M |
Create an account or log in to view more rows.
$PTP I do it for the thrills!
$PTP to the moon
$PTP Hedgies
we aren't going anywhere!
$PTP If options never existed
what do you think this stock would be trading at?
$PTP I mean ... head and shoulders .....
$PTP search and destroy bears!!
$PTP let’s ride
$PTP When they tell me diversifying is for idiots
$PTP rocket fuel tanks are full. Gonna shoot to the stars
$PTP Buying again tomorrow.