Plumb Equity Investor (PLBEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 02 Jul 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 01 Jul 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 28 Jun 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 27 Jun 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 26 Jun 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 25 Jun 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 24 Jun 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 21 Jun 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 20 Jun 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 18 Jun 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 17 Jun 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 14 Jun 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 13 Jun 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 12 Jun 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 11 Jun 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 10 Jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 07 Jun 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 06 Jun 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 05 Jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 04 Jun 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 03 Jun 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 31 May 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 30 May 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 29 May 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 28 May 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 24 May 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 23 May 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 22 May 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| 21 May 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 20 May 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 17 May 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 16 May 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 15 May 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 14 May 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 13 May 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 10 May 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 09 May 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 08 May 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 07 May 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 06 May 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 03 May 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 02 May 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 01 May 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | - |
| 30 Apr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 29 Apr 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 26 Apr 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 25 Apr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 24 Apr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 23 Apr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 22 Apr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 19 Apr 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 18 Apr 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 17 Apr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 16 Apr 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 15 Apr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 12 Apr 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 11 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 10 Apr 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 09 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 08 Apr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 05 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 04 Apr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 03 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 02 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 01 Apr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 28 Mar 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 27 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 26 Mar 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 25 Mar 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 22 Mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 21 Mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 20 Mar 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 19 Mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 18 Mar 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 15 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 14 Mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 13 Mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 12 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 11 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 08 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 07 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 06 Mar 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 05 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 04 Mar 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 01 Mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 29 Feb 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 28 Feb 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 27 Feb 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 26 Feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 23 Feb 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 22 Feb 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 21 Feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 20 Feb 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 16 Feb 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 15 Feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 14 Feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 13 Feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 12 Feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.