PrivateBancorp, Inc. - PVTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2017	60.33	60.97	60.97	61.1	60.33	3.19M
June 21, 2017	60.48	60.26	60.26	60.74	60.21	2.07M
June 20, 2017	60.83	60.58	60.58	60.85	60.57	473,642
June 19, 2017	61.02	60.92	60.92	61.12	60.84	922,372
June 16, 2017	60.2	60.85	60.85	60.88	59.57	2.36M
June 15, 2017	60.15	60.52	60.52	60.55	60.05	711,940
June 14, 2017	60.59	60.47	60.47	60.66	60.35	905,427
June 13, 2017	60.8	60.66	60.66	60.89	60.49	674,957
June 12, 2017	60.49	60.61	60.61	60.77	60.15	1.07M
June 09, 2017	59.9	60.51	60.51	60.64	59.82	1.05M
June 08, 2017	59.62	59.76	59.76	59.91	59.58	1.04M
June 07, 2017	59.61	59.57	59.57	59.8	59.33	783,480
June 06, 2017	59.56	59.66	59.66	59.71	59.45	424,074
June 05, 2017	59.63	59.68	59.68	59.8	59.4	310,038
June 02, 2017	59.45	59.67	59.67	59.9	59.42	591,247
June 01, 2017	59.75	59.63	59.63	60.03	59.45	1.26M
May 31, 2017	59.69	59.59	59.59	59.77	59.28	1.43M
May 30, 2017	59.51	59.63	59.63	59.87	59.51	598,284
May 26, 2017	59.56	59.71	59.71	59.74	59.55	389,577
May 25, 2017	60.18	59.58	59.58	60.33	59.55	322,438
May 24, 2017	60.14	60.06	60.06	60.14	59.68	340,491
May 23, 2017	60.11	60.06	60.06	60.28	60.02	383,027
May 22, 2017	60.09	59.95	59.95	60.15	59.93	450,643
May 19, 2017	59.52	59.94	59.94	60.03	59.52	479,299
May 18, 2017	59.33	59.53	59.53	59.84	59.23	528,448
May 17, 2017	59.45	59.5	59.5	59.68	59.36	884,523
May 16, 2017	60.09	59.87	59.87	60.19	59.83	1.36M
May 15, 2017	59.71	59.95	59.95	60.05	59.71	1.53M
May 12, 2017	59.38	59.56	59.56	59.79	59.26	2.93M
May 11, 2017	59.61	59.48	59.48	59.61	59.08	3.42M
May 10, 2017	59.25	59.75	59.75	59.89	59.05	2.11M
May 09, 2017	59.04	59.28	59.28	59.36	58.78	1.91M
May 08, 2017	59.62	59.01	59.01	59.9	58.67	3.29M
May 05, 2017	59.33	59.65	59.65	59.89	59.31	2.96M
May 04, 2017	59.89	59.24	59.24	60	59.2	11.24M
May 03, 2017	57.3	57.55	57.55	57.65	57.21	800,951
May 02, 2017	57.57	57.46	57.46	57.77	57.27	899,452
May 01, 2017	58	57.47	57.47	58.19	57.39	1.47M
April 28, 2017	57.6	57.77	57.77	57.92	57.57	1.17M
April 27, 2017	58.18	57.65	57.65	58.18	57.3	1.34M
April 26, 2017	58.72	58.08	58.08	58.77	57.98	1.04M
April 25, 2017	58.97	58.71	58.71	59	58.68	1.15M
April 24, 2017	58.95	58.68	58.68	59.04	58.64	819,539
April 21, 2017	58.6	58.42	58.42	58.66	58.27	416,168
April 20, 2017	58.28	58.61	58.61	58.69	58.28	802,987
April 19, 2017	58.99	58.44	58.44	59.05	58.37	495,649
April 18, 2017	58.94	58.76	58.76	58.99	58.42	738,735
April 17, 2017	58.82	59.13	59.13	59.15	58.74	576,303
April 13, 2017	59.06	58.65	58.65	59.3	58.65	862,509
April 12, 2017	59.4	59.21	59.21	59.57	59.09	1.66M
April 11, 2017	59.45	59.51	59.51	59.6	59.12	1.65M
April 10, 2017	59.65	59.48	59.48	59.78	59.35	907,391
April 07, 2017	59.31	59.58	59.58	59.72	59.31	905,801
April 06, 2017	59.25	59.53	59.53	59.65	59.09	1.61M
April 05, 2017	59.87	59.2	59.2	59.96	59.2	754,200
April 04, 2017	59.41	59.66	59.66	59.69	59.33	1.07M
April 03, 2017	59.4	59.52	59.52	59.6	58.95	1.27M
March 31, 2017	59.1	59.37	59.37	59.59	59.1	5.1M
March 30, 2017	59.59	59	59	60.43	58.97	13.43M
March 29, 2017	56.55	56.2	56.2	56.77	56	306,173

PrivateBancorp, Inc. (PVTB) NASDAQ