Historical Stock Price
| Home |
| Free Dividend Report |
| PVTB Dividend History |
| PVTB Historical Stock Prices |
| PVTB Preferred Stock |
| PVTB Options Chain |
| Stock Message Boards |
PVTB (PVTB) has the following price history information. Looking back at PVTB historical stock prices for the last five trading days, on June 16, 2017, PVTB opened at $60.20, traded as high as $60.88 and as low as $59.57, and closed at $60.85. Trading volume was a total of 2.36M shares. On June 19, 2017, PVTB opened at $61.02, traded as high as $61.12 and as low as $60.84, and closed at $60.92. Trading volume was a total of 922.40K shares. On June 20, 2017, PVTB opened at $60.83, traded as high as $60.85 and as low as $60.57, and closed at $60.58. Trading volume was a total of 473.10K shares. On June 21, 2017, PVTB opened at $60.48, traded as high as $60.74 and as low as $60.21, and closed at $60.26. Trading volume was a total of 2.07M shares. On June 22, 2017, PVTB opened at $60.33, traded as high as $61.10 and as low as $60.33, and closed at $60.97. Trading volume was a total of 3.19M shares.
PVTB Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into PVTB shares, starting with a $10,000 purchase of PVTB, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 06/22/2017 | ||
| Start price/share: | $27.70 | ||
| End price/share: | $60.97 | ||
| Starting shares: | 361.01 | ||
| Ending shares: | 362.13 | ||
| Dividends reinvested/share: | $0.12 | ||
| Total return: | 120.79% | ||
| Average Annual Total Return: | 28.47% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,079.66 | ||
| Years: | 3.16 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/25/2014 | ||
| End date: | 06/22/2017 | ||
| Start price/share: | $27.70 | ||
| End price/share: | $60.97 | ||
| Dividends collected/share: | $0.12 | ||
| Total return: | 120.54% | ||
| Average Annual Total Return: | 28.42% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,052.50 | ||
| Years: | 3.16 | ||
 | |||||
| PVTB Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 06/16/2017 | $60.20 | $60.88 | $59.57 | $60.85 | 2.36M |
| 06/19/2017 | $61.02 | $61.12 | $60.84 | $60.92 | 922.40K |
| 06/20/2017 | $60.83 | $60.85 | $60.57 | $60.58 | 473.10K |
| 06/21/2017 | $60.48 | $60.74 | $60.21 | $60.26 | 2.07M |
| 06/22/2017 | $60.33 | $61.10 | $60.33 | $60.97 | 3.19M |
|
| About PVTB |
| PrivateBancorp is a bank holding company. Through its bank subsidiary, The PrivateBank and Trust Company, Co. provides customized business and personal financial services to middle market companies, as well as business owners, executives, entrepreneurs and families. Co. provides a variety of business and personal banking products, including checking, savings and money market accounts and certificates of deposit. Co.'s bank branches are located principally in the greater Chicago metropolitan area, with additional branches in the St. Louis, Milwaukee and Detroit metropolitan areas. As of Dec 31 2015, Co. had total assets of $17.26 billion and total deposits of $14.35 billion. |
| PVTB Historical Closing Prices | |
| Date | Close |
| 06/16/2017 | $60.85 |
| 06/19/2017 | $60.92 |
| 06/20/2017 | $60.58 |
| 06/21/2017 | $60.26 |
| 06/22/2017 | $60.97 |
| Financials Historical Prices |
| PVTB is categorized under the Financials sector; below are some other companies in the same sector:
PW Historical Stock Prices
|
Free PVTB Email Alerts:
PVTB Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.