Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
18.55
19.09
18.13
18.49
2,743,359
-0.03(-0.16%)
Jan 30, 2019
17.27
18.70
17.26
18.52
3,815,425
+1.32(+7.67%)
Jan 29, 2019
17.54
17.82
17.10
17.20
1,632,247
-0.32(-1.83%)
Jan 28, 2019
17.42
17.87
17.29
17.52
2,480,656
-0.03(-0.17%)
Jan 25, 2019
17.44
17.73
17.24
17.55
715,900
+0.23(+1.33%)
Jan 24, 2019
16.81
17.33
16.66
17.32
470,546
+0.52(+3.10%)
Jan 23, 2019
16.88
17.20
16.52
16.80
596,791
+0.06(+0.36%)
Jan 22, 2019
16.99
17.16
16.55
16.74
1,005,504
-0.40(-2.33%)
Jan 18, 2019
16.91
17.39
16.60
17.14
1,174,200
+0.47(+2.82%)
Jan 17, 2019
16.78
17.05
16.50
16.67
941,941
-0.13(-0.77%)
Jan 16, 2019
17.09
17.44
16.75
16.80
812,301
-0.39(-2.27%)
Jan 15, 2019
16.55
17.31
16.55
17.19
1,553,922
+0.36(+2.14%)
Jan 14, 2019
17.38
17.49
16.80
16.83
1,097,280
-0.71(-4.05%)
Jan 11, 2019
17.06
17.70
17.06
17.54
852,300
+0.11(+0.63%)
Jan 10, 2019
17.35
17.90
17.27
17.43
770,724
-0.07(-0.40%)
Jan 09, 2019
17.70
18.18
17.35
17.50
1,119,709
-0.16(-0.91%)
Jan 08, 2019
18.63
19.48
17.62
17.66
7,564,832
-0.19(-1.06%)
Jan 07, 2019
17.27
17.95
17.27
17.85
1,260,621
+0.64(+3.72%)
Jan 04, 2019
16.74
17.86
16.70
17.21
2,392,400
+0.68(+4.11%)
Jan 03, 2019
16.08
16.68
15.81
16.53
2,171,501
+0.21(+1.29%)
Jan 02, 2019
16.00
16.54
15.83
16.32
1,682,462
-0.03(-0.18%)
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%)
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
.