$20.00 -0.14 (%) PrShs UlSh 7-10 Shs -

Jul. 27, 2016 | 03:47 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PST historical data

Date Open High Low Close Volume
7/27/201620.1020.1320.0020.0055,203
7/26/201620.1320.2120.1320.1417,299
7/25/201620.1320.1820.1320.181,882
7/22/201620.2120.2120.1220.172,835
7/21/201620.2920.3220.1020.1614,045
7/20/201620.2120.2520.1920.218,435
7/19/201620.1420.1720.1120.1313,955
7/18/201620.1520.2920.1420.2328,182
7/15/201620.1820.2720.1720.2584,565
7/14/201620.1120.1120.0420.0817,997
7/13/201619.9219.9419.8619.949,122
7/12/201619.9720.0519.9420.0426,394
7/11/201619.7119.8019.6619.7653,681
7/8/201619.6919.7119.5819.58512,602
7/7/201619.6719.7319.5819.6856,529
7/6/201619.5819.6619.5819.5950,566
7/5/201619.7219.7219.5619.5827,951
7/1/201619.7619.9019.7519.8239,512
6/30/201619.9620.0019.8619.9344,187
6/29/201619.9020.0219.8620.01196,005
6/28/201619.9319.9419.8519.8564,197
6/27/201619.9819.9819.8619.9063,115
6/24/201620.2120.2820.0720.2357,047
6/23/201620.7020.7920.7020.7830,430
6/22/201620.6720.6720.5820.5911,252
6/21/201620.5620.7120.5620.6922,882
6/20/201620.6020.6320.5620.5976,509
6/17/201620.3320.4320.3320.429,408
6/16/201620.2220.2820.1220.2737,133
6/15/201620.4520.4520.2820.3074,533
6/14/201620.3620.4520.3620.4321,657
6/13/201620.4220.5120.4120.4441,131
6/10/201620.5120.5820.4820.4816,606
6/9/201620.6020.6520.5920.6240,808
6/8/201620.7220.7720.6920.739,248
6/7/201620.7520.7520.7220.7511,044
6/6/201620.7720.8520.7720.8159,505
6/3/201620.8120.8120.7220.7341,674
6/2/201621.1421.1521.0821.1141,658
6/1/201621.1121.2621.1121.224,512
5/31/201621.3821.3821.1821.2257,800
5/27/201621.1921.3321.1921.3314,560
5/26/201621.2621.2621.1821.234,340
5/25/201621.3421.3521.2821.353,460
5/24/201621.3121.3821.2921.369,402
5/23/201621.2421.2921.2121.238,457
5/20/201621.3221.3321.2621.285,664
5/19/201621.3421.3521.2821.3451,931
5/18/201621.1321.4021.1321.3746,989
5/17/201620.9521.0320.9321.0311,047
5/16/201620.9020.9720.9020.9511,884
5/13/201620.9620.9620.8020.8226,562
5/12/201620.9121.0020.9120.9411,155
5/11/201620.9020.9220.8120.815,484
5/10/201620.9420.9420.9120.925,010
5/9/201620.9420.9420.9020.9014,356
5/6/201620.9521.0220.9320.974,418
5/5/201621.0021.0620.8920.9219,526
5/4/201621.0421.1120.9720.9727,326
5/3/201621.0721.1221.0521.103,638
5/2/201621.2421.3221.2421.3269,228
4/29/201621.2221.2221.1821.185,656
4/28/201621.3321.3421.1921.1915,526
4/27/201621.4321.4821.3121.3228,526
4/26/201621.4921.5921.4921.5919,803
4/25/201621.4621.4721.4421.475,063
4/22/201621.3821.4421.3821.444,533
4/21/201621.4521.4521.3521.4146,111
4/20/201621.1121.3321.0521.3323,402
4/19/201621.1221.1521.0821.144,536
4/18/201621.0521.0921.0421.0511,862
4/15/201621.1221.1220.9721.0424,843
4/14/201621.0921.1621.0921.1215,918
4/13/201621.1021.1421.0321.037,383
4/12/201621.0121.1021.0121.107,725
4/11/201620.9720.9720.8720.8920,379
4/8/201620.9120.9420.8920.893,246
4/7/201620.9120.9220.8120.8135,244
4/6/201621.0021.0821.0021.033,655
4/5/201620.9621.0220.9420.9418,393
4/4/201621.1421.1821.1021.1026,816
4/1/201621.1621.2321.1121.2112,286
3/31/201621.2621.3121.1121.1438,602
3/30/201621.3521.4121.2921.3112,401
3/29/201621.4721.4721.2621.2623,319
3/28/201621.6021.6021.5021.5324,852
3/24/201621.4821.6821.4821.605,362
3/23/201621.6921.7221.5521.574,103
3/22/201621.6021.8021.5921.8093,078
3/21/201621.6921.6921.6221.6827,450
3/18/201621.5721.5921.5021.5417,896
3/17/201621.6321.6621.5821.6261,865
3/16/201621.9722.0321.7121.7422,959
3/15/201621.8021.9221.7821.8932,158
3/14/201621.8921.9121.8321.9030,163
3/11/201621.8021.9721.8021.9613,213
3/10/201621.6821.8621.6821.8021,204
3/9/201621.6221.6921.5821.6559,056
3/8/201621.4621.5021.4221.4967,000
3/7/201621.7021.7921.7021.7410,027
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center