Promotora DE-B Stock Price History, PRISB Historical Prices

Add to My Stocks
$2.28 $0.07 (2.98%) PRISB stock closing price Jul 14, 2014 (Closing)

We provide 10 years stock price data for free. You can download Promotora DE-B stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Promotora DE-B P/E ratio data for the stock. The Promotora DE-B stock price history chart shows that the stock price reached a high of $3.7 on Feb 27, 2014, and a low of $0.97 on Aug 13, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-14 2.28 2.35 2.28 2.28 1,700 - -
2014-07-11 2.31 2.36 2.3 2.35 7,000 - -
2014-07-10 2.41 2.41 2.3 2.3 3,816 - -
2014-07-09 2.35 2.42 2.35 2.36 18,823 - -
2014-07-08 0 0 0 2.41 0 - -
2014-07-07 2.48 2.48 2.4 2.41 5,967 - -
2014-07-04 0 0 0 2.54 0 - -
2014-07-03 2.6 2.6 2.54 2.54 18,200 - -
2014-07-02 2.63 2.64 2.6 2.6 8,400 - -
2014-07-01 2.58 2.64 2.57 2.64 3,300 - -
2014-06-30 2.5 2.55 2.5 2.55 1,685 - -
2014-06-27 2.5 2.5 2.5 2.5 2,501 - -
2014-06-26 2.51 2.52 2.51 2.51 1,100 - -
2014-06-25 2.66 2.66 2.51 2.51 1,275 - -
2014-06-24 2.5 2.6 2.5 2.6 3,300 - -
2014-06-23 2.45 2.5 2.45 2.48 2,600 - -
2014-06-20 2.45 2.51 2.45 2.5 1,404 - -
2014-06-19 2.5 2.52 2.47 2.52 5,101 - -
2014-06-18 2.5 2.5 2.48 2.5 4,810 - -
2014-06-17 2.51 2.51 2.47 2.5 6,600 - -
2014-06-16 2.6 2.6 2.5 2.5 17,900 - -
2014-06-13 2.61 2.61 2.5 2.6 10,672 - -
2014-06-12 2.62 2.62 2.6 2.6 2,135 - -
2014-06-11 2.7 2.7 2.6 2.6 2,700 - -
2014-06-10 2.62 2.72 2.6 2.6 11,400 - -
2014-06-09 2.79 2.79 2.65 2.73 11,100 - -
2014-06-06 2.65 2.71 2.6 2.65 8,482 - -
2014-06-05 2.55 2.6 2.55 2.6 12,490 - -
2014-06-04 2.4 2.52 2.4 2.47 60,485 - -
2014-06-03 2.5 2.53 2.42 2.42 60,394 - -
2014-06-02 2.53 2.53 2.44 2.5 43,643 - -
2014-05-30 2.4 2.6 2.28 2.55 25,444 - -
2014-05-29 2.4 2.5 2.27 2.5 82,417 - -
2014-05-28 2.79 2.79 2.45 2.53 147,222 - -
2014-05-27 3 3.05 2.94 3.05 105,359 - -
2014-05-26 0 0 0 2.99 0 - -
2014-05-23 2.94 2.99 2.94 2.99 7,660 - -
2014-05-22 2.96 2.97 2.88 2.97 21,353 - -
2014-05-21 2.85 2.95 2.85 2.95 15,500 - -
2014-05-20 2.85 2.85 2.8 2.8 5,050 - -
2014-05-19 2.92 3 2.81 2.91 11,100 - -
2014-05-16 2.89 3 2.85 2.99 42,250 - -
2014-05-15 3 3 2.75 2.85 32,564 - -
2014-05-14 3.09 3.26 2.99 3.03 42,000 - -
2014-05-13 3.11 3.25 3.05 3.09 264,558 - -
2014-05-12 3.15 3.18 3.03 3.1 256,302 - -
2014-05-09 3 3.27 2.97 3.11 32,129 - -
2014-05-08 3 3.24 2.97 3 272,400 - -
2014-05-07 3 3.24 3 3.14 382,903 - -
2014-05-06 3 3.25 2.99 3 163,899 - -
2014-05-05 3.16 3.17 3.11 3.17 5,842 - -
2014-05-02 3.21 3.27 3.21 3.21 5,352 - -
2014-05-01 3.21 3.27 3.21 3.23 4,783 - -
2014-04-30 3.3 3.31 3.22 3.28 29,200 - -
2014-04-29 3.23 3.33 3.23 3.31 30,009 - -
2014-04-28 3.38 3.4 3.34 3.35 2,530 - -
2014-04-25 3.26 3.37 3.26 3.34 13,985 - -
2014-04-24 3.4 3.41 3.3 3.3 64,100 - -
2014-04-23 3.27 3.41 3.27 3.41 4,804 - -
2014-04-22 3.4 3.4 3.32 3.38 1,900 - -
2014-04-21 3.35 3.44 3.34 3.41 2,700 - -
2014-04-18 0 0 0 3.3 0 - -
2014-04-17 3.18 3.44 3.18 3.3 6,749 - -
2014-04-16 3.4 3.63 3.17 3.37 31,000 - -
2014-04-15 3.24 3.34 3.14 3.31 11,968 - -
2014-04-14 0 0 0 3.4 0 - -
2014-04-11 3.49 3.49 3.39 3.4 11,057 - -
2014-04-10 3.55 3.55 3.53 3.55 801 - -
2014-04-09 3.5 3.55 3.48 3.5 98,437 - -
2014-04-08 3.5 3.5 3.36 3.45 43,885 - -
2014-04-07 3.5 3.5 3.45 3.5 1,900 - -
2014-04-04 3.28 3.5 3.28 3.5 20,331 - -
2014-04-03 3.41 3.45 3.29 3.31 25,815 - -
2014-04-02 3.5 3.5 3.17 3.25 61,383 - -
2014-04-01 3.44 3.56 3.44 3.5 309,521 - -
2014-03-31 3.49 3.5 3.35 3.5 36,708 - -
2014-03-28 3.3 3.49 3.3 3.47 508,644 - -
2014-03-27 3.4 3.4 3.36 3.4 1,005,446 - -
2014-03-26 3.4 3.44 3.25 3.41 45,000 - -
2014-03-25 3.45 3.52 3.39 3.42 24,488 - -
2014-03-24 3.39 3.43 3.3 3.39 6,800 - -
2014-03-21 3.55 3.6 3.42 3.44 28,656 - -
2014-03-20 3.49 3.55 3.39 3.47 38,000 - -
2014-03-19 3.25 3.4 3.25 3.35 1,915 - -
2014-03-18 3.29 3.4 3.27 3.28 50,120 - -
2014-03-17 3.1 3.17 3.1 3.17 200 - -
2014-03-14 3.15 3.27 3.15 3.27 1,500 - -
2014-03-13 3.35 3.35 3.15 3.15 33,701 - -
2014-03-12 3.18 3.36 3.13 3.36 32,020 - -
Get more Data

Promotora DE-B Stock History Chart

View PRISB PE ratio, PS ratio stocks charts and compare with peers.
PRISB Chart
Note: Compare Promotora DE-B stock price history with the index and industry peers.

Promotora DE-B Stock Price History: Past 5 years

Max Stock Price3.7Feb 27,2014
Min Stock Price0.97Aug 13,2013
Avg Stock Price2.35

We provide Promotora DE-B share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Promotora DE-B stock analysis. The price and volume changes on a daily basis is provided in the Promotora DE-B stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. PRISB stock closed at $2.28 and traded with a volume of 1,700 on the last trading day. Promotora DE-B historical P/S ratio was at a high of - on Oct 30, 2015 and a low of - on Oct 30, 2015.