PostNL N.V. (PNLYY) Exchange: PINK
Data as of May 2, 2025
$4.76 ($-0.12) -2.36%
PostNL N.V. - Daily Information
Click for more stock information on PostNL N.V..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.76 |
| Previous Close | $4.76 |
| High | $4.76 |
| Low | $4.76 |
| Adjusted Open | $4.76 |
| Previous Adjusted Close | $4.76 |
| Adjusted High | $4.76 |
| Adjusted Low | $4.76 |
About PostNL N.V. (PNLYY)
DELISTED - PostNL N.V., through its subsidiaries, provides mail and parcel services in the Netherlands, the United Kingdom, Italy, Germany, Rest of Europe, and Internationally. The company operates through three segments: Mail in the Netherlands, Parcels, and International. It offers mail delivery, data and document management, printing, direct mail, and billing solutions; logistics services; and cross-border mail operator solutions. The company was formerly known as TNT N.V. and changed its name to PostNL N.V. in May 2011. PostNL N.V. was founded in 1946 and is headquartered in The Hague, the Netherlands.
Invest in PostNL N.V. (PNLYY)
Historical Stock Data for PostNL N.V. (PNLYY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-22 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 217 |
| 2017-12-21 | $4.80 | $4.88 | $4.80 | $4.88 | $4.88 | 755 |
| 2017-12-20 | $4.82 | $4.82 | $4.82 | $4.82 | $4.82 | 1,903 |
| 2017-12-19 | $4.90 | $4.93 | $4.80 | $4.86 | $4.86 | 2,744 |
| 2017-12-18 | $4.79 | $4.90 | $4.70 | $4.70 | $4.70 | 36,558 |
| 2017-12-15 | $4.65 | $4.78 | $4.65 | $4.65 | $4.65 | 1,265 |
| 2017-12-14 | $4.82 | $4.89 | $4.82 | $4.89 | $4.89 | 548 |
| 2017-12-13 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 13,277 |
| 2017-12-12 | $4.81 | $4.81 | $4.65 | $4.65 | $4.65 | 1,346 |
| 2017-12-11 | $4.61 | $4.74 | $4.61 | $4.74 | $4.74 | 520 |
| 2017-12-08 | $4.62 | $4.62 | $4.50 | $4.50 | $4.50 | 1,088 |
| 2017-12-07 | $4.66 | $4.75 | $4.66 | $4.75 | $4.75 | 413 |
| 2017-12-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 628 |
| 2017-12-05 | $4.73 | $4.73 | $4.67 | $4.67 | $4.67 | 690 |
| 2017-12-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 49,955 |
| 2017-12-01 | $4.40 | $4.65 | $4.40 | $4.65 | $4.65 | 3,546 |
| 2017-11-30 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 6,393 |
| 2017-11-29 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 260 |
| 2017-11-28 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 170 |
| 2017-11-27 | $4.15 | $4.37 | $4.15 | $4.37 | $4.37 | 1,844 |
| 2017-11-24 | $4.25 | $4.25 | $4.20 | $4.22 | $4.22 | 935 |
| 2017-11-22 | $4.05 | $4.08 | $4.05 | $4.08 | $4.08 | 683 |
| 2017-11-21 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 317 |
| 2017-11-20 | $4.21 | $4.21 | $4.02 | $4.02 | $4.02 | 943 |
| 2017-11-17 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 441 |
| 2017-11-16 | $4.15 | $4.25 | $4.15 | $4.25 | $4.25 | 624 |
| 2017-11-15 | $4.00 | $4.14 | $4.00 | $4.05 | $4.05 | 1,105 |
| 2017-11-13 | $4.28 | $4.39 | $4.28 | $4.28 | $4.28 | 10,064 |
| 2017-11-10 | $4.30 | $4.31 | $4.22 | $4.22 | $4.22 | 1,479 |
| 2017-11-09 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2017-11-08 | $4.15 | $4.26 | $4.15 | $4.15 | $4.15 | 1,129 |
| 2017-11-07 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2017-11-06 | $4.30 | $4.38 | $4.30 | $4.31 | $4.31 | 3,034 |
| 2017-11-03 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0 |
| 2017-11-02 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 63 |
| 2017-11-01 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 71 |
| 2017-10-31 | $4.18 | $4.18 | $4.16 | $4.16 | $4.16 | 573 |
| 2017-10-30 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 0 |
| 2017-10-27 | $4.35 | $4.35 | $4.22 | $4.35 | $4.35 | 2,282 |
| 2017-10-26 | $4.29 | $4.40 | $4.29 | $4.29 | $4.29 | 556 |
| 2017-10-25 | $4.32 | $4.43 | $4.16 | $4.16 | $4.16 | 1,316 |
| 2017-10-24 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2017-10-23 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 88 |
| 2017-10-20 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 2,242 |
| 2017-10-19 | $4.28 | $4.40 | $4.19 | $4.19 | $4.19 | 1,365 |
| 2017-10-18 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2017-10-17 | $4.27 | $4.39 | $4.27 | $4.28 | $4.28 | 1,926 |
| 2017-10-16 | $4.30 | $4.31 | $4.30 | $4.31 | $4.31 | 450 |
| 2017-10-13 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 353 |
| 2017-10-12 | $4.33 | $4.33 | $4.30 | $4.30 | $4.30 | 3,309 |
| 2017-10-11 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 146 |
| 2017-10-10 | $4.30 | $4.34 | $4.30 | $4.34 | $4.34 | 670 |
| 2017-10-09 | $4.08 | $4.17 | $4.08 | $4.12 | $4.12 | 1,545 |
| 2017-10-06 | $4.08 | $4.08 | $4.07 | $4.07 | $4.07 | 1,227 |
| 2017-10-05 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 277 |
| 2017-10-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2017-10-03 | $4.29 | $4.40 | $4.26 | $4.26 | $4.26 | 10,614 |
| 2017-10-02 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 232 |
| 2017-09-29 | $4.38 | $4.38 | $4.32 | $4.35 | $4.35 | 9,236 |
| 2017-09-28 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 524 |
| 2017-09-27 | $4.24 | $4.33 | $4.24 | $4.33 | $4.33 | 1,700 |
| 2017-09-26 | $4.24 | $4.31 | $4.24 | $4.27 | $4.27 | 20,192 |
| 2017-09-25 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 300 |
| 2017-09-22 | $4.24 | $4.24 | $4.23 | $4.23 | $4.23 | 1,053 |
| 2017-09-21 | $4.27 | $4.29 | $4.24 | $4.29 | $4.29 | 1,648 |
| 2017-09-20 | $4.18 | $4.23 | $4.18 | $4.23 | $4.23 | 5,127 |
| 2017-09-19 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 56 |
| 2017-09-18 | $4.15 | $4.15 | $4.13 | $4.13 | $4.13 | 1,100 |
| 2017-09-15 | $4.14 | $4.14 | $4.08 | $4.08 | $4.08 | 2,794 |
| 2017-09-14 | $4.03 | $4.03 | $4.02 | $4.02 | $4.02 | 504 |
| 2017-09-13 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 240 |
| 2017-09-12 | $4.13 | $4.13 | $4.09 | $4.09 | $4.09 | 1,474 |
| 2017-09-11 | $4.09 | $4.10 | $4.08 | $4.08 | $4.08 | 8,102 |
| 2017-09-08 | $4.12 | $4.18 | $4.12 | $4.18 | $4.18 | 815 |
| 2017-09-07 | $4.08 | $4.14 | $4.08 | $4.09 | $4.09 | 2,977 |
| 2017-09-06 | $4.00 | $4.01 | $3.99 | $3.99 | $3.99 | 9,911 |
| 2017-09-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 499 |
| 2017-09-01 | $4.05 | $4.05 | $4.02 | $4.04 | $4.04 | 5,093 |
| 2017-08-31 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 128 |
| 2017-08-30 | $3.89 | $3.99 | $3.89 | $3.99 | $3.99 | 5,032 |
| 2017-08-29 | $3.82 | $3.82 | $3.82 | $3.82 | $3.82 | 100 |
| 2017-08-28 | $3.92 | $3.94 | $3.90 | $3.90 | $3.90 | 14,821 |
| 2017-08-25 | $3.91 | $3.91 | $3.89 | $3.89 | $3.89 | 1,987 |
| 2017-08-24 | $3.91 | $3.92 | $3.91 | $3.91 | $3.91 | 7,530 |
| 2017-08-23 | $3.89 | $3.89 | $3.89 | $3.89 | $3.89 | 166 |
| 2017-08-22 | $3.94 | $3.94 | $3.92 | $3.93 | $3.93 | 15,034 |
| 2017-08-21 | $3.94 | $3.97 | $3.94 | $3.97 | $3.97 | 10,435 |
| 2017-08-18 | $3.93 | $3.97 | $3.93 | $3.93 | $3.93 | 8,875 |
| 2017-08-17 | $3.98 | $4.02 | $3.98 | $3.98 | $3.98 | 15,459 |
| 2017-08-16 | $4.00 | $4.00 | $3.96 | $4.00 | $4.00 | 16,328 |
| 2017-08-15 | $3.87 | $4.07 | $3.87 | $3.93 | $3.93 | 3,081 |
| 2017-08-14 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 59 |
| 2017-08-11 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 0 |
| 2017-08-10 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 0 |
| 2017-08-09 | $4.33 | $4.33 | $4.33 | $4.33 | $4.26 | 39 |
| 2017-08-08 | $4.39 | $4.39 | $4.33 | $4.33 | $4.26 | 1,810 |
| 2017-08-07 | $4.50 | $4.55 | $4.44 | $4.49 | $4.42 | 3,668 |
| 2017-08-04 | $4.72 | $4.72 | $4.71 | $4.72 | $4.65 | 3,880 |
| 2017-08-03 | $4.84 | $4.84 | $4.74 | $4.74 | $4.67 | 540 |
| 2017-08-02 | $4.78 | $4.79 | $4.73 | $4.73 | $4.66 | 606 |
| 2017-08-01 | $4.73 | $4.73 | $4.70 | $4.70 | $4.63 | 960 |
| 2017-07-31 | $4.67 | $4.68 | $4.67 | $4.67 | $4.60 | 25,446 |
| 2017-07-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.63 | 0 |
| 2017-07-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.63 | 181 |
| 2017-07-26 | $4.61 | $4.66 | $4.61 | $4.63 | $4.56 | 1,153 |
| 2017-07-25 | $4.52 | $4.52 | $4.52 | $4.52 | $4.45 | 0 |
| 2017-07-24 | $4.52 | $4.52 | $4.52 | $4.52 | $4.45 | 514 |
| 2017-07-21 | $4.62 | $4.62 | $4.62 | $4.62 | $4.55 | 0 |
| 2017-07-20 | $4.62 | $4.62 | $4.62 | $4.62 | $4.55 | 491 |
| 2017-07-19 | $4.63 | $4.63 | $4.63 | $4.63 | $4.56 | 400 |
| 2017-07-18 | $4.57 | $4.62 | $4.57 | $4.62 | $4.55 | 872 |
| 2017-07-17 | $4.55 | $4.59 | $4.55 | $4.59 | $4.52 | 1,866 |
| 2017-07-14 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 2,814 |
| 2017-07-13 | $4.59 | $4.59 | $4.57 | $4.58 | $4.51 | 8,625 |
| 2017-07-12 | $4.63 | $4.63 | $4.60 | $4.60 | $4.53 | 786 |
| 2017-07-11 | $4.64 | $4.66 | $4.59 | $4.66 | $4.59 | 1,974 |
| 2017-07-10 | $4.79 | $4.81 | $4.79 | $4.81 | $4.74 | 1,000 |
| 2017-07-07 | $4.64 | $4.65 | $4.61 | $4.61 | $4.54 | 822 |
| 2017-07-06 | $4.59 | $4.59 | $4.59 | $4.59 | $4.52 | 470 |
| 2017-07-05 | $4.58 | $4.60 | $4.58 | $4.60 | $4.53 | 613 |
| 2017-07-03 | $4.58 | $4.59 | $4.58 | $4.59 | $4.52 | 625 |
| 2017-06-30 | $4.65 | $4.65 | $4.65 | $4.65 | $4.58 | 53 |
| 2017-06-29 | $4.65 | $4.65 | $4.65 | $4.65 | $4.58 | 0 |
| 2017-06-28 | $4.65 | $4.65 | $4.65 | $4.65 | $4.58 | 500 |
| 2017-06-27 | $4.61 | $4.61 | $4.61 | $4.61 | $4.54 | 2,300 |
| 2017-06-26 | $4.64 | $4.64 | $4.64 | $4.64 | $4.57 | 3,100 |
| 2017-06-23 | $4.56 | $4.59 | $4.55 | $4.59 | $4.52 | 2,800 |
| 2017-06-22 | $4.62 | $4.62 | $4.62 | $4.62 | $4.55 | 0 |
| 2017-06-21 | $4.61 | $4.62 | $4.61 | $4.62 | $4.55 | 2,300 |
| 2017-06-20 | $4.57 | $4.57 | $4.57 | $4.57 | $4.50 | 0 |
| 2017-06-19 | $4.61 | $4.61 | $4.57 | $4.57 | $4.50 | 2,600 |
| 2017-06-16 | $4.60 | $4.60 | $4.60 | $4.60 | $4.53 | 0 |
| 2017-06-15 | $4.60 | $4.60 | $4.60 | $4.60 | $4.53 | 1,100 |
| 2017-06-14 | $4.67 | $4.67 | $4.67 | $4.67 | $4.60 | 151 |
| 2017-06-13 | $4.63 | $4.63 | $4.63 | $4.63 | $4.56 | 100 |
| 2017-06-12 | $4.63 | $4.63 | $4.63 | $4.63 | $4.56 | 212 |
| 2017-06-09 | $4.70 | $4.70 | $4.67 | $4.67 | $4.60 | 3,152 |
| 2017-06-08 | $4.68 | $4.68 | $4.68 | $4.68 | $4.61 | 0 |
| 2017-06-07 | $4.68 | $4.68 | $4.68 | $4.68 | $4.61 | 200 |
| 2017-06-06 | $4.75 | $4.79 | $4.71 | $4.71 | $4.64 | 1,479 |
| 2017-06-05 | $4.77 | $4.87 | $4.75 | $4.75 | $4.68 | 8,509 |
| 2017-06-02 | $4.84 | $4.84 | $4.83 | $4.83 | $4.76 | 1,580 |
| 2017-06-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.78 | 668 |
| 2017-05-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.78 | 2,132 |
| 2017-05-30 | $4.79 | $4.81 | $4.79 | $4.81 | $4.74 | 711 |
| 2017-05-26 | $4.81 | $4.84 | $4.81 | $4.84 | $4.77 | 427 |
| 2017-05-25 | $4.83 | $4.84 | $4.83 | $4.84 | $4.77 | 5,220 |
| 2017-05-24 | $4.82 | $4.85 | $4.82 | $4.85 | $4.78 | 1,040 |
| 2017-05-23 | $4.93 | $4.93 | $4.93 | $4.93 | $4.86 | 1,000 |
| 2017-05-22 | $4.87 | $4.87 | $4.87 | $4.87 | $4.80 | 1,030 |
| 2017-05-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.78 | 576 |
| 2017-05-18 | $4.77 | $4.77 | $4.74 | $4.74 | $4.67 | 358 |
| 2017-05-17 | $4.81 | $4.81 | $4.81 | $4.81 | $4.74 | 1,539 |
| 2017-05-16 | $4.83 | $4.83 | $4.83 | $4.83 | $4.76 | 1,411 |
| 2017-05-15 | $4.75 | $4.78 | $4.75 | $4.78 | $4.71 | 3,429 |
| 2017-05-12 | $4.68 | $4.71 | $4.68 | $4.71 | $4.64 | 6,294 |
| 2017-05-11 | $4.69 | $4.69 | $4.63 | $4.63 | $4.56 | 992 |
| 2017-05-10 | $4.70 | $4.70 | $4.69 | $4.69 | $4.62 | 617 |
| 2017-05-09 | $4.70 | $4.75 | $4.70 | $4.75 | $4.68 | 1,787 |
| 2017-05-08 | $4.70 | $4.71 | $4.70 | $4.70 | $4.63 | 478 |
| 2017-05-05 | $5.06 | $5.06 | $5.06 | $5.06 | $4.98 | 377 |
| 2017-05-04 | $5.00 | $5.07 | $5.00 | $5.03 | $4.95 | 5,770 |
| 2017-05-03 | $4.96 | $4.98 | $4.94 | $4.98 | $4.90 | 1,416 |
| 2017-05-02 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 189 |
| 2017-05-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.89 | 455 |
| 2017-04-28 | $4.87 | $4.87 | $4.87 | $4.87 | $4.80 | 0 |
| 2017-04-27 | $4.88 | $4.88 | $4.87 | $4.87 | $4.80 | 4,860 |
| 2017-04-26 | $4.83 | $4.85 | $4.83 | $4.85 | $4.78 | 6,042 |
| 2017-04-25 | $4.85 | $4.85 | $4.82 | $4.83 | $4.76 | 41,256 |
| 2017-04-24 | $4.87 | $4.87 | $4.87 | $4.87 | $4.80 | 4,603 |
| 2017-04-21 | $4.68 | $4.68 | $4.65 | $4.65 | $4.58 | 477 |
| 2017-04-20 | $4.80 | $4.80 | $4.75 | $4.75 | $4.68 | 1,131 |
| 2017-04-19 | $4.70 | $4.77 | $4.69 | $4.70 | $4.63 | 4,681 |
| 2017-04-18 | $4.75 | $4.78 | $4.75 | $4.78 | $4.58 | 578 |
| 2017-04-17 | $4.79 | $4.83 | $4.79 | $4.82 | $4.62 | 7,444 |
| 2017-04-13 | $4.79 | $4.79 | $4.79 | $4.79 | $4.59 | 1,671 |
| 2017-04-12 | $4.82 | $4.82 | $4.80 | $4.80 | $4.60 | 785 |
| 2017-04-11 | $4.73 | $4.74 | $4.72 | $4.74 | $4.54 | 30,755 |
| 2017-04-10 | $4.72 | $4.74 | $4.71 | $4.74 | $4.54 | 23,745 |
| 2017-04-07 | $4.62 | $4.63 | $4.61 | $4.61 | $4.42 | 2,581 |
| 2017-04-06 | $4.76 | $4.76 | $4.72 | $4.73 | $4.53 | 5,702 |
| 2017-04-05 | $4.74 | $4.74 | $4.74 | $4.74 | $4.54 | 100 |
| 2017-04-04 | $4.73 | $4.74 | $4.70 | $4.74 | $4.54 | 7,653 |
| 2017-04-03 | $4.72 | $4.76 | $4.70 | $4.75 | $4.55 | 49,700 |
| 2017-03-31 | $4.70 | $4.72 | $4.69 | $4.70 | $4.50 | 39,500 |
| 2017-03-30 | $4.69 | $4.70 | $4.66 | $4.66 | $4.47 | 46,400 |
| 2017-03-29 | $4.62 | $4.62 | $4.60 | $4.60 | $4.41 | 1,900 |
| 2017-03-28 | $4.74 | $4.74 | $4.74 | $4.74 | $4.54 | 0 |
| 2017-03-27 | $4.74 | $4.74 | $4.74 | $4.74 | $4.54 | 0 |
| 2017-03-24 | $4.75 | $4.75 | $4.74 | $4.74 | $4.54 | 300 |
| 2017-03-23 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 0 |
| 2017-03-22 | $4.66 | $4.67 | $4.65 | $4.65 | $4.46 | 700 |
| 2017-03-21 | $4.68 | $4.68 | $4.68 | $4.68 | $4.49 | 900 |
| 2017-03-20 | $4.74 | $4.74 | $4.74 | $4.74 | $4.54 | 100 |
| 2017-03-17 | $4.71 | $4.71 | $4.71 | $4.71 | $4.51 | 500 |
| 2017-03-16 | $4.70 | $4.72 | $4.70 | $4.72 | $4.52 | 5,800 |
| 2017-03-15 | $4.65 | $4.65 | $4.65 | $4.65 | $4.46 | 1,500 |
| 2017-03-14 | $4.63 | $4.63 | $4.63 | $4.63 | $4.44 | 200 |
| 2017-03-13 | $4.60 | $4.62 | $4.60 | $4.62 | $4.43 | 13,200 |
| 2017-03-10 | $4.59 | $4.59 | $4.57 | $4.58 | $4.39 | 2,100 |
| 2017-03-09 | $4.58 | $4.58 | $4.58 | $4.58 | $4.39 | 100 |
| 2017-03-08 | $4.46 | $4.49 | $4.46 | $4.49 | $4.30 | 1,900 |
| 2017-03-07 | $4.42 | $4.43 | $4.41 | $4.41 | $4.23 | 900 |
| 2017-03-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.21 | 100 |
| 2017-03-03 | $4.42 | $4.42 | $4.40 | $4.41 | $4.23 | 3,300 |
| 2017-03-02 | $4.43 | $4.43 | $4.41 | $4.41 | $4.23 | 7,800 |
| 2017-03-01 | $4.39 | $4.40 | $4.38 | $4.40 | $4.22 | 11,200 |
| 2017-02-28 | $4.31 | $4.31 | $4.31 | $4.31 | $4.13 | 1,200 |
| 2017-02-27 | $4.23 | $4.26 | $4.23 | $4.26 | $4.08 | 12,000 |
| 2017-02-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.40 | 100 |
| 2017-02-23 | $4.65 | $4.65 | $4.62 | $4.62 | $4.43 | 1,500 |
| 2017-02-22 | $4.60 | $4.60 | $4.60 | $4.60 | $4.41 | 100 |
| 2017-02-21 | $4.60 | $4.60 | $4.60 | $4.60 | $4.41 | 400 |
| 2017-02-17 | $4.54 | $4.58 | $4.54 | $4.58 | $4.39 | 1,000 |
| 2017-02-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.33 | 200 |
| 2017-02-15 | $4.53 | $4.54 | $4.49 | $4.54 | $4.35 | 5,700 |
| 2017-02-14 | $4.43 | $4.45 | $4.43 | $4.45 | $4.26 | 29,800 |
| 2017-02-13 | $4.37 | $4.37 | $4.36 | $4.36 | $4.18 | 1,300 |
| 2017-02-10 | $4.33 | $4.33 | $4.33 | $4.33 | $4.15 | 900 |
| 2017-02-09 | $4.33 | $4.33 | $4.33 | $4.33 | $4.15 | 300 |
| 2017-02-08 | $4.35 | $4.35 | $4.33 | $4.33 | $4.15 | 600 |
| 2017-02-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.15 | 3,400 |
| 2017-02-06 | $4.36 | $4.36 | $4.33 | $4.33 | $4.15 | 1,900 |
| 2017-02-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.19 | 100 |
| 2017-02-02 | $4.31 | $4.31 | $4.31 | $4.31 | $4.13 | 0 |
| 2017-02-01 | $4.31 | $4.31 | $4.31 | $4.31 | $4.13 | 471 |
| 2017-01-31 | $4.34 | $4.34 | $4.32 | $4.33 | $4.15 | 7,310 |
| 2017-01-30 | $4.26 | $4.29 | $4.26 | $4.29 | $4.11 | 337 |
| 2017-01-27 | $4.32 | $4.32 | $4.32 | $4.32 | $4.14 | 484 |
| 2017-01-26 | $4.34 | $4.34 | $4.30 | $4.30 | $4.12 | 1,007 |
| 2017-01-25 | $4.34 | $4.35 | $4.33 | $4.35 | $4.17 | 4,970 |
| 2017-01-24 | $4.29 | $4.29 | $4.27 | $4.28 | $4.10 | 3,075 |
| 2017-01-23 | $4.29 | $4.29 | $4.27 | $4.29 | $4.11 | 6,997 |
| 2017-01-20 | $4.21 | $4.21 | $4.19 | $4.19 | $4.02 | 458 |
| 2017-01-19 | $4.24 | $4.24 | $4.24 | $4.24 | $4.06 | 1,012 |
| 2017-01-18 | $4.21 | $4.23 | $4.21 | $4.21 | $4.03 | 14,182 |
| 2017-01-17 | $4.21 | $4.21 | $4.19 | $4.19 | $4.02 | 6,657 |
| 2017-01-13 | $4.28 | $4.28 | $4.25 | $4.25 | $4.07 | 844 |
| 2017-01-12 | $4.23 | $4.34 | $4.23 | $4.34 | $4.16 | 377 |
| 2017-01-11 | $4.25 | $4.31 | $4.25 | $4.31 | $4.13 | 4,552 |
| 2017-01-10 | $4.31 | $4.31 | $4.24 | $4.30 | $4.12 | 6,204 |
| 2017-01-09 | $4.30 | $4.32 | $4.26 | $4.26 | $4.08 | 10,904 |
| 2017-01-06 | $4.36 | $4.38 | $4.36 | $4.36 | $4.18 | 2,579 |
| 2017-01-05 | $4.35 | $4.36 | $4.33 | $4.36 | $4.18 | 6,329 |
| 2017-01-04 | $4.30 | $4.38 | $4.28 | $4.28 | $4.10 | 2,116 |
| 2017-01-03 | $4.26 | $4.26 | $4.26 | $4.26 | $4.08 | 2,515 |
| 2016-12-30 | $4.25 | $4.25 | $4.25 | $4.25 | $4.07 | 1,304 |
| 2016-12-29 | $4.25 | $4.30 | $4.25 | $4.30 | $4.12 | 1,551 |
| 2016-12-28 | $4.25 | $4.32 | $4.25 | $4.29 | $4.11 | 6,740 |
| 2016-12-27 | $4.22 | $4.24 | $4.21 | $4.21 | $4.03 | 10,474 |
| 2016-12-23 | $4.21 | $4.21 | $4.21 | $4.21 | $4.03 | 3,721 |
| 2016-12-22 | $4.21 | $4.25 | $4.21 | $4.25 | $4.07 | 12,723 |
| 2016-12-21 | $4.22 | $4.23 | $4.20 | $4.23 | $4.05 | 17,072 |
| 2016-12-20 | $4.15 | $4.17 | $4.15 | $4.16 | $3.99 | 9,332 |
| 2016-12-19 | $4.17 | $4.17 | $4.17 | $4.17 | $4.00 | 15,000 |
| 2016-12-16 | $4.21 | $4.23 | $4.19 | $4.19 | $4.02 | 5,586 |
| 2016-12-15 | $4.20 | $4.20 | $4.18 | $4.18 | $4.01 | 2,302 |
| 2016-12-14 | $4.30 | $4.30 | $4.23 | $4.23 | $4.05 | 4,765 |
| 2016-12-13 | $4.28 | $4.31 | $4.28 | $4.29 | $4.11 | 91,582 |
| 2016-12-12 | $4.09 | $4.15 | $4.09 | $4.12 | $3.95 | 296,311 |
| 2016-12-09 | $4.13 | $4.13 | $4.08 | $4.10 | $3.92 | 2,361,785 |
| 2016-12-08 | $4.26 | $4.26 | $4.17 | $4.18 | $4.01 | 17,051 |
| 2016-12-07 | $4.44 | $4.44 | $4.30 | $4.34 | $4.16 | 2,133,302 |
| 2016-12-06 | $5.02 | $5.05 | $5.02 | $5.05 | $4.84 | 3,888 |
| 2016-12-05 | $5.04 | $5.08 | $5.03 | $5.05 | $4.84 | 13,364 |
| 2016-12-02 | $4.88 | $4.92 | $4.86 | $4.86 | $4.66 | 5,063 |
| 2016-12-01 | $4.85 | $4.94 | $4.83 | $4.90 | $4.70 | 71,392 |
| 2016-11-30 | $4.88 | $5.35 | $4.85 | $5.17 | $4.95 | 50,346 |
| 2016-11-29 | $4.83 | $4.92 | $4.83 | $4.84 | $4.64 | 4,320 |
| 2016-11-28 | $4.73 | $4.81 | $4.73 | $4.75 | $4.55 | 2,275 |
| 2016-11-25 | $4.73 | $4.73 | $4.68 | $4.69 | $4.49 | 3,446 |
| 2016-11-23 | $4.67 | $4.76 | $4.66 | $4.66 | $4.47 | 10,171 |
| 2016-11-22 | $4.61 | $4.70 | $4.58 | $4.70 | $4.50 | 4,212 |
| 2016-11-21 | $4.59 | $4.61 | $4.57 | $4.58 | $4.39 | 3,580 |
| 2016-11-18 | $4.66 | $4.81 | $4.64 | $4.65 | $4.46 | 77,486 |
| 2016-11-17 | $4.88 | $4.91 | $4.85 | $4.90 | $4.70 | 10,960 |
| 2016-11-16 | $4.98 | $5.13 | $4.98 | $5.00 | $4.79 | 5,988 |
| 2016-11-15 | $5.01 | $5.08 | $5.01 | $5.03 | $4.82 | 17,216 |
| 2016-11-14 | $4.78 | $4.78 | $4.73 | $4.74 | $4.54 | 6,084 |
| 2016-11-11 | $4.83 | $4.84 | $4.79 | $4.81 | $4.61 | 33,803 |
| 2016-11-10 | $5.09 | $5.11 | $5.07 | $5.08 | $4.87 | 196,921 |
| 2016-11-09 | $5.20 | $5.24 | $5.17 | $5.23 | $5.01 | 2,499 |
| 2016-11-08 | $5.33 | $5.33 | $5.26 | $5.26 | $5.04 | 25,316 |
| 2016-11-07 | $5.38 | $5.40 | $5.33 | $5.33 | $5.11 | 9,445 |
| 2016-11-04 | $5.12 | $5.21 | $5.12 | $5.16 | $4.95 | 4,719 |
| 2016-11-03 | $5.13 | $5.13 | $5.06 | $5.12 | $4.91 | 5,635 |
| 2016-11-02 | $5.01 | $5.15 | $4.97 | $5.14 | $4.93 | 18,877 |
| 2016-11-01 | $4.71 | $5.37 | $4.71 | $5.28 | $5.06 | 26,769 |
| 2016-10-31 | $4.69 | $4.69 | $4.65 | $4.68 | $4.49 | 4,363 |
| 2016-10-28 | $4.68 | $4.69 | $4.64 | $4.65 | $4.46 | 8,575 |
| 2016-10-27 | $4.64 | $4.64 | $4.58 | $4.58 | $4.39 | 3,712 |
| 2016-10-26 | $4.62 | $4.62 | $4.60 | $4.60 | $4.41 | 3,448 |
| 2016-10-25 | $4.57 | $4.60 | $4.57 | $4.60 | $4.41 | 5,880 |
| 2016-10-24 | $4.57 | $4.60 | $4.57 | $4.59 | $4.40 | 10,848 |
| 2016-10-21 | $4.57 | $4.59 | $4.57 | $4.58 | $4.39 | 3,153 |
| 2016-10-20 | $4.61 | $4.61 | $4.56 | $4.60 | $4.41 | 2,346 |
| 2016-10-19 | $4.56 | $4.62 | $4.56 | $4.58 | $4.39 | 9,178 |
| 2016-10-18 | $4.51 | $4.51 | $4.48 | $4.51 | $4.32 | 3,255 |
| 2016-10-17 | $4.46 | $4.50 | $4.46 | $4.46 | $4.27 | 12,806 |
| 2016-10-14 | $4.51 | $4.53 | $4.48 | $4.52 | $4.33 | 5,811 |
| 2016-10-13 | $4.46 | $4.53 | $4.46 | $4.52 | $4.33 | 7,303 |
| 2016-10-12 | $4.46 | $4.48 | $4.46 | $4.46 | $4.27 | 3,844 |
| 2016-10-11 | $4.51 | $4.51 | $4.45 | $4.49 | $4.30 | 2,515 |
| 2016-10-10 | $4.53 | $4.56 | $4.53 | $4.53 | $4.34 | 2,943 |
| 2016-10-07 | $4.53 | $4.58 | $4.53 | $4.58 | $4.39 | 1,937 |
| 2016-10-06 | $4.61 | $4.62 | $4.57 | $4.58 | $4.39 | 14,121 |
| 2016-10-05 | $4.62 | $4.67 | $4.62 | $4.64 | $4.45 | 3,129 |
| 2016-10-04 | $4.59 | $4.62 | $4.58 | $4.60 | $4.41 | 3,078 |
| 2016-10-03 | $4.59 | $4.60 | $4.56 | $4.56 | $4.37 | 7,857 |
| 2016-09-30 | $4.52 | $4.54 | $4.51 | $4.53 | $4.34 | 8,837 |
| 2016-09-29 | $4.43 | $4.48 | $4.41 | $4.48 | $4.29 | 2,724 |
| 2016-09-28 | $4.54 | $4.54 | $4.50 | $4.54 | $4.35 | 3,519 |
| 2016-09-27 | $4.37 | $4.45 | $4.37 | $4.45 | $4.26 | 8,470 |
| 2016-09-26 | $4.44 | $4.45 | $4.40 | $4.43 | $4.25 | 8,039 |
| 2016-09-23 | $4.47 | $4.50 | $4.46 | $4.46 | $4.27 | 7,141 |
| 2016-09-22 | $4.48 | $4.50 | $4.47 | $4.50 | $4.31 | 3,068 |
| 2016-09-21 | $4.43 | $4.48 | $4.41 | $4.48 | $4.29 | 24,372 |
| 2016-09-20 | $4.47 | $4.48 | $4.43 | $4.44 | $4.26 | 2,245 |
| 2016-09-19 | $4.41 | $4.42 | $4.38 | $4.42 | $4.24 | 1,406 |
| 2016-09-16 | $4.37 | $4.41 | $4.35 | $4.36 | $4.18 | 5,767 |
| 2016-09-15 | $4.39 | $4.47 | $4.39 | $4.42 | $4.24 | 7,444 |
| 2016-09-14 | $4.45 | $4.45 | $4.37 | $4.40 | $4.22 | 15,124 |
| 2016-09-13 | $4.36 | $4.39 | $4.34 | $4.38 | $4.20 | 12,223 |
| 2016-09-12 | $4.41 | $4.45 | $4.41 | $4.45 | $4.27 | 2,324 |
| 2016-09-09 | $4.43 | $4.45 | $4.41 | $4.41 | $4.23 | 6,889 |
| 2016-09-08 | $4.56 | $4.56 | $4.48 | $4.48 | $4.29 | 4,195 |
| 2016-09-07 | $4.52 | $4.52 | $4.48 | $4.48 | $4.29 | 13,624 |
| 2016-09-06 | $4.54 | $4.61 | $4.53 | $4.57 | $4.38 | 4,492 |
| 2016-09-02 | $4.48 | $4.48 | $4.43 | $4.43 | $4.25 | 10,260 |
| 2016-09-01 | $4.45 | $4.45 | $4.40 | $4.44 | $4.26 | 60,931 |
| 2016-08-31 | $4.36 | $4.38 | $4.34 | $4.38 | $4.20 | 31,651 |
| 2016-08-30 | $4.40 | $4.43 | $4.36 | $4.38 | $4.20 | 20,116 |
| 2016-08-29 | $4.38 | $4.43 | $4.37 | $4.43 | $4.25 | 9,545 |
| 2016-08-26 | $4.44 | $4.50 | $4.37 | $4.43 | $4.25 | 6,930 |
| 2016-08-25 | $4.52 | $4.53 | $4.48 | $4.52 | $4.33 | 8,666 |
| 2016-08-24 | $4.54 | $4.54 | $4.50 | $4.50 | $4.31 | 20,535 |
| 2016-08-23 | $4.52 | $4.54 | $4.51 | $4.54 | $4.35 | 3,066 |
| 2016-08-22 | $4.49 | $4.56 | $4.49 | $4.56 | $4.37 | 12,969 |
| 2016-08-19 | $4.53 | $4.53 | $4.48 | $4.49 | $4.30 | 16,088 |
| 2016-08-18 | $4.47 | $4.51 | $4.46 | $4.51 | $4.32 | 7,949 |
| 2016-08-17 | $4.39 | $4.42 | $4.38 | $4.42 | $4.24 | 1,792 |
| 2016-08-16 | $4.44 | $4.44 | $4.40 | $4.44 | $4.26 | 1,902 |
| 2016-08-15 | $4.43 | $4.43 | $4.39 | $4.39 | $4.21 | 4,016 |
| 2016-08-12 | $4.39 | $4.42 | $4.38 | $4.38 | $4.20 | 24,161 |
| 2016-08-11 | $4.35 | $4.41 | $4.35 | $4.39 | $4.21 | 6,282 |
| 2016-08-10 | $4.35 | $4.35 | $4.28 | $4.28 | $4.10 | 11,956 |
| 2016-08-09 | $4.14 | $4.21 | $4.14 | $4.21 | $4.03 | 12,205 |
| 2016-08-08 | $4.13 | $4.13 | $4.08 | $4.08 | $3.91 | 21,844 |
| 2016-08-05 | $3.80 | $3.83 | $3.77 | $3.83 | $3.67 | 16,711 |
| 2016-08-04 | $3.81 | $3.85 | $3.78 | $3.85 | $3.69 | 10,631 |
| 2016-08-03 | $3.77 | $3.83 | $3.76 | $3.83 | $3.67 | 17,138 |
| 2016-08-02 | $3.80 | $3.81 | $3.77 | $3.81 | $3.65 | 17,884 |
| 2016-08-01 | $3.75 | $3.79 | $3.75 | $3.79 | $3.63 | 22,589 |
| 2016-07-29 | $3.77 | $3.86 | $3.77 | $3.85 | $3.69 | 21,651 |
| 2016-07-28 | $3.83 | $3.83 | $3.74 | $3.76 | $3.60 | 21,697 |
| 2016-07-27 | $3.68 | $3.73 | $3.65 | $3.73 | $3.57 | 10,362 |
| 2016-07-26 | $3.65 | $3.67 | $3.60 | $3.63 | $3.48 | 17,816 |
| 2016-07-25 | $3.64 | $3.65 | $3.61 | $3.61 | $3.46 | 15,890 |
| 2016-07-22 | $3.61 | $3.65 | $3.61 | $3.65 | $3.50 | 8,036 |
| 2016-07-21 | $3.62 | $3.65 | $3.61 | $3.61 | $3.46 | 14,560 |
| 2016-07-20 | $3.58 | $3.65 | $3.58 | $3.65 | $3.50 | 7,119 |
| 2016-07-19 | $3.57 | $3.62 | $3.56 | $3.60 | $3.45 | 23,477 |
| 2016-07-18 | $3.64 | $3.69 | $3.61 | $3.61 | $3.46 | 11,151 |
| 2016-07-15 | $3.70 | $3.70 | $3.64 | $3.68 | $3.53 | 17,906 |
| 2016-07-14 | $3.86 | $3.87 | $3.83 | $3.83 | $3.67 | 7,891 |
| 2016-07-13 | $3.81 | $3.83 | $3.78 | $3.81 | $3.65 | 9,132 |
| 2016-07-12 | $3.90 | $3.97 | $3.90 | $3.93 | $3.77 | 20,689 |
| 2016-07-11 | $3.92 | $3.93 | $3.87 | $3.92 | $3.76 | 19,870 |
| 2016-07-08 | $3.81 | $3.89 | $3.81 | $3.85 | $3.69 | 13,054 |
| 2016-07-07 | $3.86 | $3.87 | $3.81 | $3.81 | $3.65 | 38,289 |
| 2016-07-06 | $3.82 | $3.90 | $3.82 | $3.86 | $3.70 | 6,094 |
| 2016-07-05 | $3.92 | $3.93 | $3.86 | $3.89 | $3.73 | 6,760 |
| 2016-07-01 | $4.13 | $4.15 | $4.10 | $4.10 | $3.93 | 9,364 |
| 2016-06-30 | $4.07 | $4.12 | $4.06 | $4.07 | $3.90 | 8,382 |
| 2016-06-29 | $3.98 | $4.05 | $3.98 | $4.02 | $3.85 | 13,458 |
| 2016-06-28 | $3.93 | $4.00 | $3.92 | $3.95 | $3.79 | 10,640 |
| 2016-06-27 | $3.90 | $3.94 | $3.87 | $3.90 | $3.74 | 15,667 |
| 2016-06-24 | $4.07 | $4.09 | $3.99 | $4.07 | $3.90 | 29,744 |
| 2016-06-23 | $4.38 | $4.48 | $4.38 | $4.48 | $4.29 | 3,658 |
| 2016-06-22 | $4.33 | $4.33 | $4.28 | $4.32 | $4.14 | 2,196 |
| 2016-06-21 | $4.37 | $4.38 | $4.31 | $4.36 | $4.18 | 19,108 |
| 2016-06-20 | $4.36 | $4.43 | $4.36 | $4.37 | $4.19 | 13,285 |
| 2016-06-17 | $4.25 | $4.30 | $4.21 | $4.30 | $4.12 | 10,145 |
| 2016-06-16 | $4.08 | $4.19 | $4.08 | $4.19 | $4.02 | 2,953 |
| 2016-06-15 | $4.24 | $4.26 | $4.18 | $4.20 | $4.03 | 8,276 |
| 2016-06-14 | $4.21 | $4.23 | $4.18 | $4.18 | $4.01 | 4,857 |
| 2016-06-13 | $4.31 | $4.33 | $4.28 | $4.31 | $4.13 | 5,109 |
| 2016-06-10 | $4.56 | $4.56 | $4.47 | $4.47 | $4.28 | 66,511 |
| 2016-06-09 | $4.51 | $4.56 | $4.48 | $4.55 | $4.36 | 31,020 |
| 2016-06-08 | $4.49 | $4.54 | $4.49 | $4.54 | $4.35 | 4,416 |
| 2016-06-07 | $4.48 | $4.50 | $4.45 | $4.45 | $4.26 | 8,303 |
| 2016-06-06 | $4.46 | $4.52 | $4.46 | $4.50 | $4.31 | 5,944 |
| 2016-06-03 | $4.40 | $4.47 | $4.40 | $4.47 | $4.28 | 7,681 |
| 2016-06-02 | $4.41 | $4.44 | $4.37 | $4.44 | $4.26 | 12,159 |
| 2016-06-01 | $4.33 | $4.40 | $4.31 | $4.31 | $4.13 | 22,378 |
| 2016-05-31 | $4.40 | $4.42 | $4.37 | $4.42 | $4.24 | 12,724 |
| 2016-05-27 | $4.36 | $4.89 | $4.36 | $4.60 | $4.41 | 15,340 |
| 2016-05-26 | $4.06 | $4.10 | $4.05 | $4.10 | $3.93 | 8,017 |
| 2016-05-25 | $4.08 | $4.08 | $4.05 | $4.05 | $3.88 | 8,157 |
| 2016-05-24 | $4.08 | $4.08 | $4.03 | $4.07 | $3.90 | 4,225 |
| 2016-05-23 | $4.04 | $4.10 | $4.04 | $4.06 | $3.89 | 5,671 |
| 2016-05-20 | $4.03 | $4.03 | $4.00 | $4.00 | $3.84 | 4,145 |
| 2016-05-19 | $3.96 | $4.02 | $3.96 | $4.00 | $3.83 | 9,102 |
| 2016-05-18 | $4.07 | $4.09 | $4.01 | $4.01 | $3.84 | 7,394 |
| 2016-05-17 | $4.03 | $4.06 | $3.98 | $3.98 | $3.81 | 1,861 |
| 2016-05-16 | $4.01 | $4.09 | $4.01 | $4.04 | $3.87 | 10,147 |
| 2016-05-13 | $4.06 | $4.12 | $4.03 | $4.03 | $3.86 | 4,841 |
| 2016-05-12 | $4.17 | $4.17 | $4.10 | $4.14 | $3.97 | 11,235 |
| 2016-05-11 | $4.14 | $4.14 | $4.09 | $4.09 | $3.92 | 10,975 |
| 2016-05-10 | $4.10 | $4.16 | $4.10 | $4.10 | $3.93 | 5,203 |
| 2016-05-09 | $4.20 | $4.23 | $4.16 | $4.17 | $4.00 | 38,141 |
| 2016-05-06 | $4.36 | $4.40 | $4.30 | $4.30 | $4.12 | 10,475 |
| 2016-05-05 | $4.34 | $4.38 | $4.34 | $4.38 | $4.20 | 4,765 |
| 2016-05-04 | $4.37 | $4.41 | $4.35 | $4.41 | $4.23 | 5,598 |
| 2016-05-03 | $4.34 | $4.38 | $4.32 | $4.33 | $4.15 | 12,189 |
| 2016-05-02 | $4.51 | $4.52 | $4.46 | $4.52 | $4.33 | 15,064 |
| 2016-04-29 | $4.43 | $4.43 | $4.37 | $4.37 | $4.19 | 9,400 |
| 2016-04-28 | $4.23 | $4.37 | $4.23 | $4.29 | $4.11 | 5,639 |
| 2016-04-27 | $4.20 | $4.25 | $4.19 | $4.19 | $4.02 | 3,811 |
| 2016-04-26 | $4.22 | $4.25 | $4.18 | $4.18 | $4.01 | 12,080 |
| 2016-04-25 | $4.12 | $4.17 | $4.11 | $4.11 | $3.94 | 3,165 |
| 2016-04-22 | $4.23 | $4.23 | $4.13 | $4.19 | $4.02 | 9,244 |
| 2016-04-21 | $4.20 | $4.21 | $4.15 | $4.16 | $3.99 | 10,953 |
| 2016-04-20 | $4.31 | $4.36 | $4.31 | $4.31 | $4.13 | 11,323 |
| 2016-04-19 | $4.28 | $4.33 | $4.28 | $4.28 | $4.10 | 17,960 |
| 2016-04-18 | $4.27 | $4.31 | $4.27 | $4.31 | $4.13 | 14,378 |
| 2016-04-15 | $4.28 | $4.29 | $4.27 | $4.29 | $4.11 | 5,045 |
| 2016-04-14 | $4.26 | $4.31 | $4.25 | $4.31 | $4.13 | 19,494 |
| 2016-04-13 | $4.19 | $4.25 | $4.18 | $4.18 | $4.01 | 17,965 |
| 2016-04-12 | $4.15 | $4.23 | $4.15 | $4.23 | $4.05 | 6,357 |
| 2016-04-11 | $4.23 | $4.25 | $4.20 | $4.25 | $4.07 | 13,586 |
| 2016-04-08 | $4.15 | $4.17 | $4.15 | $4.17 | $4.00 | 20,497 |
| 2016-04-07 | $4.10 | $4.12 | $4.08 | $4.08 | $3.91 | 5,927 |
| 2016-04-06 | $4.06 | $4.15 | $4.06 | $4.13 | $3.96 | 6,536 |
| 2016-04-05 | $4.14 | $4.17 | $4.11 | $4.12 | $3.94 | 25,396 |
| 2016-04-04 | $4.18 | $4.25 | $4.18 | $4.18 | $4.01 | 19,507 |
| 2016-04-01 | $4.06 | $4.22 | $4.06 | $4.22 | $4.04 | 18,717 |
| 2016-03-31 | $4.08 | $4.14 | $4.08 | $4.12 | $3.95 | 14,264 |
| 2016-03-30 | $4.13 | $4.18 | $4.06 | $4.18 | $4.01 | 17,463 |
| 2016-03-29 | $3.93 | $4.08 | $3.93 | $4.08 | $3.91 | 6,826 |
| 2016-03-28 | $3.99 | $4.14 | $3.99 | $4.01 | $3.84 | 18,350 |
| 2016-03-24 | $4.07 | $4.11 | $4.02 | $4.11 | $3.94 | 17,691 |
| 2016-03-23 | $4.13 | $4.20 | $4.13 | $4.18 | $4.01 | 7,064 |
| 2016-03-22 | $4.18 | $4.21 | $4.08 | $4.21 | $4.03 | 5,984 |
| 2016-03-21 | $4.15 | $4.20 | $4.09 | $4.14 | $3.97 | 10,612 |
| 2016-03-18 | $4.22 | $4.24 | $4.14 | $4.14 | $3.97 | 8,088 |
| 2016-03-17 | $4.15 | $4.19 | $4.15 | $4.15 | $3.98 | 5,342 |
| 2016-03-16 | $4.09 | $4.19 | $4.09 | $4.15 | $3.97 | 8,017 |
| 2016-03-15 | $4.08 | $4.16 | $4.07 | $4.15 | $3.98 | 31,104 |
| 2016-03-14 | $4.08 | $4.14 | $4.04 | $4.04 | $3.87 | 1,676 |
| 2016-03-11 | $4.06 | $4.16 | $4.02 | $4.16 | $3.99 | 10,820 |
| 2016-03-10 | $4.03 | $4.07 | $3.98 | $4.07 | $3.90 | 12,107 |
| 2016-03-09 | $4.00 | $4.03 | $3.97 | $3.97 | $3.80 | 10,921 |
| 2016-03-08 | $3.86 | $3.94 | $3.86 | $3.94 | $3.78 | 3,276 |
| 2016-03-07 | $3.92 | $4.03 | $3.92 | $4.03 | $3.86 | 11,897 |
| 2016-03-04 | $4.00 | $4.01 | $3.92 | $3.92 | $3.76 | 19,502 |
| 2016-03-03 | $3.91 | $3.99 | $3.90 | $3.99 | $3.82 | 15,906 |
| 2016-03-02 | $3.88 | $3.93 | $3.83 | $3.93 | $3.77 | 9,320 |
| 2016-03-01 | $3.84 | $3.96 | $3.84 | $3.84 | $3.68 | 7,392 |
| 2016-02-29 | $3.92 | $3.93 | $3.89 | $3.89 | $3.73 | 18,211 |
| 2016-02-26 | $3.80 | $3.88 | $3.80 | $3.82 | $3.66 | 16,111 |
| 2016-02-25 | $3.92 | $3.97 | $3.85 | $3.92 | $3.76 | 9,356 |
| 2016-02-24 | $3.81 | $3.86 | $3.81 | $3.86 | $3.70 | 16,186 |
| 2016-02-23 | $3.86 | $3.88 | $3.86 | $3.87 | $3.71 | 16,906 |
| 2016-02-22 | $3.78 | $3.90 | $3.78 | $3.83 | $3.67 | 8,031 |
| 2016-02-19 | $3.83 | $3.83 | $3.78 | $3.78 | $3.62 | 9,047 |
| 2016-02-18 | $3.85 | $3.85 | $3.78 | $3.80 | $3.64 | 6,654 |
| 2016-02-17 | $3.81 | $3.86 | $3.71 | $3.86 | $3.70 | 31,425 |
| 2016-02-16 | $3.72 | $3.81 | $3.69 | $3.76 | $3.60 | 8,175 |
| 2016-02-12 | $3.46 | $3.60 | $3.46 | $3.54 | $3.39 | 15,476 |
| 2016-02-11 | $3.44 | $3.48 | $3.41 | $3.43 | $3.29 | 11,217 |
| 2016-02-10 | $3.58 | $3.58 | $3.51 | $3.53 | $3.38 | 23,652 |
| 2016-02-09 | $3.45 | $3.51 | $3.41 | $3.47 | $3.33 | 16,048 |
| 2016-02-08 | $3.55 | $3.58 | $3.49 | $3.58 | $3.43 | 3,956 |
| 2016-02-05 | $3.76 | $3.79 | $3.73 | $3.73 | $3.57 | 16,393 |
| 2016-02-04 | $3.67 | $3.72 | $3.63 | $3.70 | $3.55 | 9,637 |
| 2016-02-03 | $3.64 | $3.68 | $3.56 | $3.68 | $3.53 | 18,391 |
| 2016-02-02 | $3.58 | $3.58 | $3.47 | $3.50 | $3.35 | 24,551 |
| 2016-02-01 | $3.65 | $3.72 | $3.64 | $3.72 | $3.57 | 24,572 |
| 2016-01-29 | $3.64 | $3.67 | $3.63 | $3.64 | $3.49 | 8,493 |
| 2016-01-28 | $3.62 | $3.67 | $3.62 | $3.62 | $3.47 | 9,142 |
| 2016-01-27 | $3.53 | $3.62 | $3.52 | $3.57 | $3.42 | 19,615 |
| 2016-01-26 | $3.54 | $3.60 | $3.54 | $3.60 | $3.45 | 7,208 |
| 2016-01-25 | $3.50 | $3.52 | $3.48 | $3.52 | $3.37 | 67,822 |
| 2016-01-22 | $3.64 | $3.69 | $3.58 | $3.62 | $3.47 | 403,823 |
| 2016-01-21 | $3.39 | $3.51 | $3.39 | $3.50 | $3.35 | 23,300 |
| 2016-01-20 | $3.37 | $3.45 | $3.34 | $3.39 | $3.25 | 30,206 |
| 2016-01-19 | $3.56 | $3.56 | $3.45 | $3.46 | $3.32 | 29,921 |
| 2016-01-15 | $3.53 | $3.69 | $3.53 | $3.65 | $3.50 | 66,640 |
| 2016-01-14 | $3.61 | $3.71 | $3.60 | $3.65 | $3.50 | 18,152 |
| 2016-01-13 | $3.62 | $3.62 | $3.56 | $3.56 | $3.41 | 6,156 |
| 2016-01-12 | $3.52 | $3.52 | $3.43 | $3.51 | $3.36 | 22,513 |
| 2016-01-11 | $3.43 | $3.44 | $3.39 | $3.39 | $3.25 | 49,136 |
| 2016-01-08 | $3.44 | $3.53 | $3.44 | $3.46 | $3.32 | 18,791 |
| 2016-01-07 | $3.45 | $3.50 | $3.44 | $3.46 | $3.32 | 14,645 |
| 2016-01-06 | $3.57 | $3.57 | $3.50 | $3.50 | $3.35 | 7,630 |
| 2016-01-05 | $3.68 | $3.73 | $3.68 | $3.70 | $3.55 | 62,891 |
| 2016-01-04 | $3.69 | $3.78 | $3.69 | $3.78 | $3.62 | 26,440 |
| 2015-12-31 | $3.71 | $3.89 | $3.71 | $3.74 | $3.58 | 20,915 |
| 2015-12-30 | $3.76 | $3.78 | $3.76 | $3.76 | $3.61 | 7,183 |
| 2015-12-29 | $3.79 | $3.89 | $3.75 | $3.78 | $3.62 | 19,161 |
| 2015-12-28 | $3.92 | $3.94 | $3.86 | $3.88 | $3.72 | 22,961 |
| 2015-12-24 | $3.99 | $4.07 | $3.99 | $4.00 | $3.83 | 8,938 |
| 2015-12-23 | $3.43 | $3.57 | $3.43 | $3.52 | $3.37 | 28,322 |
| 2015-12-22 | $3.34 | $3.35 | $3.33 | $3.33 | $3.19 | 27,417 |
| 2015-12-21 | $3.33 | $3.35 | $3.28 | $3.30 | $3.16 | 24,691 |
| 2015-12-18 | $3.20 | $3.21 | $3.19 | $3.19 | $3.06 | 25,009 |
| 2015-12-17 | $3.23 | $3.26 | $3.20 | $3.20 | $3.07 | 43,000 |
| 2015-12-16 | $3.25 | $3.33 | $3.23 | $3.27 | $3.13 | 23,126 |
| 2015-12-15 | $3.21 | $3.22 | $3.19 | $3.19 | $3.06 | 58,343 |
| 2015-12-14 | $3.21 | $3.24 | $3.18 | $3.18 | $3.05 | 21,268 |
| 2015-12-11 | $3.19 | $3.24 | $3.18 | $3.22 | $3.09 | 20,235 |
| 2015-12-10 | $3.19 | $3.21 | $3.19 | $3.20 | $3.07 | 35,976 |
| 2015-12-09 | $3.18 | $3.22 | $3.18 | $3.19 | $3.06 | 21,992 |
| 2015-12-08 | $3.18 | $3.22 | $3.18 | $3.19 | $3.06 | 24,099 |
| 2015-12-07 | $3.21 | $3.26 | $3.21 | $3.25 | $3.11 | 29,615 |
| 2015-12-04 | $3.25 | $3.30 | $3.25 | $3.29 | $3.15 | 25,303 |
| 2015-12-03 | $3.30 | $3.38 | $3.24 | $3.25 | $3.11 | 21,934 |
| 2015-12-02 | $3.22 | $3.27 | $3.21 | $3.21 | $3.08 | 15,544 |
| 2015-12-01 | $3.33 | $3.35 | $3.29 | $3.32 | $3.18 | 16,526 |
| 2015-11-30 | $3.36 | $3.36 | $3.29 | $3.31 | $3.17 | 10,365 |
| 2015-11-27 | $3.34 | $3.39 | $3.32 | $3.34 | $3.20 | 26,712 |
| 2015-11-25 | $3.30 | $3.39 | $3.29 | $3.33 | $3.19 | 8,995 |
| 2015-11-24 | $3.29 | $3.36 | $3.29 | $3.32 | $3.18 | 22,265 |
| 2015-11-23 | $3.36 | $3.38 | $3.34 | $3.34 | $3.20 | 11,504 |
| 2015-11-20 | $3.38 | $3.46 | $3.34 | $3.34 | $3.20 | 17,251 |
| 2015-11-19 | $3.39 | $3.41 | $3.34 | $3.41 | $3.27 | 13,766 |
| 2015-11-18 | $3.38 | $3.39 | $3.32 | $3.35 | $3.21 | 11,393 |
| 2015-11-17 | $3.28 | $3.28 | $3.26 | $3.26 | $3.12 | 10,006 |
| 2015-11-16 | $3.23 | $3.29 | $3.23 | $3.25 | $3.11 | 44,166 |
| 2015-11-13 | $3.22 | $3.27 | $3.20 | $3.27 | $3.13 | 15,017 |
| 2015-11-12 | $3.24 | $3.24 | $3.18 | $3.23 | $3.10 | 14,420 |
| 2015-11-11 | $3.22 | $3.26 | $3.22 | $3.22 | $3.09 | 8,659 |
| 2015-11-10 | $3.26 | $3.34 | $3.22 | $3.33 | $3.19 | 15,730 |
| 2015-11-09 | $3.31 | $3.33 | $3.29 | $3.31 | $3.17 | 11,913 |
| 2015-11-06 | $3.21 | $3.28 | $3.21 | $3.28 | $3.14 | 31,571 |
| 2015-11-05 | $3.21 | $3.22 | $3.17 | $3.17 | $3.04 | 14,465 |
| 2015-11-04 | $3.24 | $3.28 | $3.24 | $3.28 | $3.14 | 21,302 |
| 2015-11-03 | $3.19 | $3.22 | $3.19 | $3.19 | $3.06 | 9,871 |
| 2015-11-02 | $4.03 | $4.09 | $4.03 | $4.09 | $3.92 | 4,801 |
| 2015-10-30 | $4.14 | $4.20 | $4.14 | $4.17 | $4.00 | 7,977 |
| 2015-10-29 | $4.13 | $4.15 | $4.08 | $4.13 | $3.96 | 7,321 |
| 2015-10-28 | $4.15 | $4.22 | $4.10 | $4.10 | $3.93 | 11,055 |
| 2015-10-27 | $4.16 | $4.16 | $4.13 | $4.14 | $3.97 | 10,586 |
| 2015-10-26 | $4.29 | $4.32 | $4.24 | $4.26 | $4.08 | 8,465 |
| 2015-10-23 | $4.18 | $4.26 | $4.18 | $4.26 | $4.08 | 8,081 |
| 2015-10-22 | $4.06 | $4.15 | $4.02 | $4.11 | $3.94 | 29,508 |
| 2015-10-21 | $4.20 | $4.24 | $4.16 | $4.24 | $4.06 | 26,122 |
| 2015-10-20 | $4.14 | $4.23 | $4.09 | $4.21 | $4.03 | 36,111 |
| 2015-10-19 | $3.84 | $3.86 | $3.84 | $3.86 | $3.70 | 10,116 |
| 2015-10-16 | $3.81 | $3.85 | $3.80 | $3.81 | $3.65 | 32,807 |
| 2015-10-15 | $3.89 | $3.89 | $3.85 | $3.88 | $3.72 | 8,739 |
| 2015-10-14 | $3.86 | $3.88 | $3.83 | $3.85 | $3.69 | 8,522 |
| 2015-10-13 | $3.86 | $3.87 | $3.84 | $3.84 | $3.68 | 39,483 |
| 2015-10-12 | $3.87 | $3.92 | $3.87 | $3.92 | $3.76 | 3,122 |
| 2015-10-09 | $3.86 | $3.92 | $3.86 | $3.92 | $3.76 | 20,780 |
| 2015-10-08 | $3.79 | $3.86 | $3.79 | $3.86 | $3.70 | 14,729 |
| 2015-10-07 | $3.84 | $3.85 | $3.76 | $3.81 | $3.65 | 11,225 |
| 2015-10-06 | $3.76 | $3.78 | $3.73 | $3.78 | $3.62 | 20,761 |
| 2015-10-05 | $3.60 | $3.70 | $3.60 | $3.70 | $3.55 | 9,667 |
| 2015-10-02 | $3.54 | $3.57 | $3.54 | $3.57 | $3.42 | 8,279 |
| 2015-10-01 | $3.42 | $3.47 | $3.42 | $3.47 | $3.33 | 29,262 |
| 2015-09-30 | $3.72 | $3.72 | $3.63 | $3.70 | $3.54 | 31,207 |
| 2015-09-29 | $3.62 | $3.64 | $3.60 | $3.63 | $3.47 | 12,169 |
| 2015-09-28 | $3.57 | $3.61 | $3.54 | $3.57 | $3.42 | 8,703 |
| 2015-09-25 | $3.74 | $3.79 | $3.72 | $3.77 | $3.61 | 18,222 |
| 2015-09-24 | $3.62 | $3.76 | $3.62 | $3.76 | $3.60 | 12,735 |
| 2015-09-23 | $3.86 | $3.88 | $3.80 | $3.82 | $3.66 | 15,809 |
| 2015-09-22 | $3.51 | $3.63 | $3.51 | $3.63 | $3.48 | 20,594 |
| 2015-09-21 | $3.77 | $3.77 | $3.71 | $3.76 | $3.60 | 13,149 |
| 2015-09-18 | $3.80 | $3.80 | $3.73 | $3.78 | $3.62 | 17,170 |
| 2015-09-17 | $3.81 | $3.93 | $3.78 | $3.93 | $3.77 | 34,685 |
| 2015-09-16 | $3.75 | $3.86 | $3.75 | $3.86 | $3.70 | 14,474 |
| 2015-09-15 | $3.81 | $3.84 | $3.80 | $3.82 | $3.66 | 46,782 |
| 2015-09-14 | $3.77 | $3.82 | $3.77 | $3.81 | $3.65 | 30,397 |
| 2015-09-11 | $3.85 | $3.87 | $3.83 | $3.87 | $3.71 | 13,636 |
| 2015-09-10 | $3.84 | $3.89 | $3.78 | $3.89 | $3.73 | 7,788 |
| 2015-09-09 | $3.86 | $3.90 | $3.78 | $3.81 | $3.65 | 18,593 |
| 2015-09-08 | $3.78 | $3.89 | $3.78 | $3.89 | $3.73 | 25,363 |
| 2015-09-04 | $3.82 | $3.83 | $3.78 | $3.78 | $3.62 | 7,033 |
| 2015-09-03 | $3.92 | $3.92 | $3.78 | $3.89 | $3.73 | 17,286 |
| 2015-09-02 | $3.89 | $3.89 | $3.83 | $3.87 | $3.71 | 7,148 |
| 2015-09-01 | $3.80 | $3.85 | $3.76 | $3.79 | $3.63 | 13,574 |
| 2015-08-31 | $3.81 | $3.84 | $3.76 | $3.84 | $3.68 | 7,536 |
PostNL N.V. (PNLYY) News Headlines
.jpg)
Dutch government rejects PostNL request for financial help, media report says
None
reuters.com Feb. 21, 2025.jpg)
PostNL forecasts subdued 2025, says current model 'no longer sustainable'
None
reuters.com Feb. 24, 2025Recent PostNL N.V. (PNLYY) News
Similar Companies to PostNL N.V. (PNLYY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |