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 (%)
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%)
Oct 01, 2018
19.63
19.87
18.81
18.91
3,484,320
-0.67(-3.42%)
Sep 28, 2018
19.36
19.73
19.36
19.58
651,000
+0.24(+1.24%)
Sep 27, 2018
19.50
19.93
19.31
19.34
671,186
-0.16(-0.82%)
Sep 26, 2018
19.52
19.75
19.20
19.50
901,659
+0.02(+0.10%)
Sep 25, 2018
19.50
19.54
19.02
19.48
1,129,404
+0.01(+0.05%)
Sep 24, 2018
19.59
19.98
19.31
19.47
879,291
-0.35(-1.77%)
Sep 21, 2018
19.90
20.07
19.53
19.82
1,190,900
-0.06(-0.30%)
Sep 20, 2018
19.50
20.11
19.25
19.88
2,157,930
+0.38(+1.95%)
Sep 19, 2018
20.08
20.19
19.40
19.50
2,851,715
-0.72(-3.56%)
Sep 18, 2018
21.19
21.44
20.00
20.22
3,777,837
-1.09(-5.11%)
Sep 17, 2018
22.10
22.48
21.21
21.31
3,591,830
-1.10(-4.91%)
Sep 14, 2018
23.40
23.44
22.09
22.41
4,758,200
-0.59(-2.57%)
Sep 13, 2018
21.89
23.95
21.88
23.00
17,940,922
-5.78(-20.08%)
Sep 12, 2018
28.18
28.92
27.05
28.78
6,130,516
+0.80(+2.86%)
Sep 11, 2018
26.93
28.64
26.70
27.98
1,608,017
+1.06(+3.94%)
Sep 10, 2018
26.90
27.22
26.02
26.92
1,865,029
+0.31(+1.16%)
Sep 07, 2018
26.79
27.46
26.31
26.61
1,198,700
-0.34(-1.26%)
Sep 06, 2018
27.50
27.91
25.70
26.95
1,314,367
-0.56(-2.04%)
Sep 05, 2018
28.85
29.15
26.74
27.51
1,459,149
-1.34(-4.64%)
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
.