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 (%)
May 31, 2019
21.01
21.07
19.77
19.90
1,080,300
-1.54(-7.18%)
May 30, 2019
21.44
21.63
21.16
21.44
384,954
+0.05(+0.23%)
May 29, 2019
20.86
21.39
20.50
21.39
757,329
+0.34(+1.62%)
May 28, 2019
21.36
21.80
20.88
21.05
1,516,143
-0.31(-1.45%)
May 24, 2019
20.89
21.36
20.86
21.36
2,392,100
+0.65(+3.14%)
May 23, 2019
20.90
21.05
20.46
20.71
665,916
-0.43(-2.03%)
May 22, 2019
20.90
21.48
20.86
21.14
607,557
+0.22(+1.05%)
May 21, 2019
20.71
21.16
20.70
20.92
565,811
+0.49(+2.40%)
May 20, 2019
19.75
20.75
19.58
20.43
692,301
+0.39(+1.95%)
May 17, 2019
20.46
20.76
19.97
20.04
531,200
-0.52(-2.53%)
May 16, 2019
20.44
20.81
20.22
20.56
455,819
+0.28(+1.38%)
May 15, 2019
19.64
20.37
19.56
20.28
481,958
+0.57(+2.89%)
May 14, 2019
19.46
19.84
19.35
19.71
668,966
+0.45(+2.34%)
May 13, 2019
20.72
20.93
19.21
19.26
768,298
-1.99(-9.36%)
May 10, 2019
21.12
21.63
20.63
21.25
353,000
-0.03(-0.14%)
May 09, 2019
21.00
21.39
20.56
21.28
345,447
+0.07(+0.33%)
May 08, 2019
21.05
21.47
20.95
21.21
405,435
+0.09(+0.43%)
May 07, 2019
21.07
21.28
20.80
21.12
501,636
-0.20(-0.94%)
May 06, 2019
20.88
21.39
20.75
21.32
402,349
-0.08(-0.37%)
May 03, 2019
21.15
21.63
20.91
21.40
486,900
+0.23(+1.09%)
May 02, 2019
21.53
21.75
20.93
21.17
452,664
-0.33(-1.53%)
May 01, 2019
21.60
21.73
20.87
21.50
749,211
-0.20(-0.92%)
Apr 30, 2019
21.97
22.32
21.70
21.70
1,509,531
-0.24(-1.09%)
Apr 29, 2019
21.44
22.15
21.14
21.94
1,223,173
+0.59(+2.76%)
Apr 26, 2019
20.76
21.45
20.68
21.35
901,200
+0.62(+2.99%)
Apr 25, 2019
20.46
20.88
20.13
20.73
1,048,702
+0.29(+1.42%)
Apr 24, 2019
19.90
20.45
19.78
20.44
750,856
+0.54(+2.71%)
Apr 23, 2019
19.16
19.90
19.16
19.90
1,153,214
+0.77(+4.03%)
Apr 22, 2019
18.58
19.20
18.58
19.13
680,433
+0.55(+2.96%)
Apr 18, 2019
18.66
18.78
18.24
18.58
1,062,900
-0.09(-0.48%)
Apr 17, 2019
19.45
19.46
18.57
18.67
1,097,079
-0.74(-3.81%)
Apr 16, 2019
19.55
19.80
19.18
19.41
718,983
-0.13(-0.67%)
Apr 15, 2019
19.82
19.96
19.23
19.54
1,377,256
-0.30(-1.51%)
Apr 12, 2019
20.00
20.02
19.69
19.84
1,264,700
-0.11(-0.55%)
Apr 11, 2019
20.11
20.16
19.83
19.95
1,778,193
-0.13(-0.65%)
Apr 10, 2019
20.00
20.21
19.66
20.08
1,101,161
+0.07(+0.35%)
Apr 09, 2019
19.95
20.41
19.90
20.01
919,109
-0.18(-0.89%)
Apr 08, 2019
20.00
20.25
19.80
20.19
1,016,250
+0.01(+0.05%)
Apr 05, 2019
19.91
20.22
19.75
20.18
1,802,600
+0.37(+1.87%)
Apr 04, 2019
20.98
21.11
19.74
19.81
1,382,852
-1.32(-6.25%)
Apr 03, 2019
21.20
21.48
20.96
21.13
746,772
-0.01(-0.05%)
Apr 02, 2019
20.83
21.25
20.62
21.14
848,275
+0.19(+0.91%)
Apr 01, 2019
20.97
21.00
20.61
20.95
1,134,893
+0.10(+0.48%)
Mar 29, 2019
20.63
21.00
20.50
20.85
1,233,600
+0.14(+0.68%)
Mar 28, 2019
20.55
20.76
20.21
20.71
1,217,417
+0.43(+2.12%)
Mar 27, 2019
20.70
20.85
19.85
20.28
1,293,156
-0.47(-2.27%)
Mar 26, 2019
20.57
21.15
20.37
20.75
1,455,918
+0.30(+1.47%)
Mar 25, 2019
20.28
20.73
19.94
20.45
987,780
-0.21(-1.02%)
Mar 22, 2019
20.58
21.00
20.51
20.66
2,457,600
-0.70(-3.28%)
Mar 21, 2019
19.80
21.41
19.79
21.36
3,053,494
+1.42(+7.12%)
Mar 20, 2019
19.97
20.49
19.24
19.94
2,772,853
-0.03(-0.15%)
Mar 19, 2019
19.98
20.46
19.79
19.97
2,312,061
+0.21(+1.06%)
Mar 18, 2019
20.22
21.00
19.50
19.76
5,991,216
-1.76(-8.18%)
Mar 15, 2019
22.50
22.73
20.86
21.52
5,237,000
-0.88(-3.93%)
Mar 14, 2019
21.87
22.72
21.43
22.40
3,102,818
+0.07(+0.31%)
Mar 13, 2019
22.49
22.89
22.15
22.33
1,957,250
-0.08(-0.36%)
Mar 12, 2019
21.89
22.46
21.76
22.41
1,707,905
+0.41(+1.86%)
Mar 11, 2019
20.83
22.02
20.79
22.00
2,786,492
+1.32(+6.38%)
Mar 08, 2019
20.16
20.74
19.81
20.68
759,300
+0.17(+0.83%)
Mar 07, 2019
20.04
20.81
20.03
20.51
1,198,036
+0.42(+2.09%)
Mar 06, 2019
20.80
21.07
19.72
20.09
3,389,922
-1.75(-8.01%)
Mar 05, 2019
22.25
22.32
21.68
21.84
498,806
-0.38(-1.71%)
Mar 04, 2019
22.74
22.95
21.80
22.22
1,444,300
-0.30(-1.33%)
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
.