$22.51 -0.00 (%) PrShs UlSh 7-10 Shs -

Dec. 6, 2016 | 01:02 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
12/5/201622.6522.7122.4522.5123,117
12/2/201622.6022.6022.4322.5370,536
12/1/201622.7222.8622.6322.7056,340
11/30/201622.4422.5522.4122.5316,930
11/29/201622.3022.3422.1822.20125,375
11/28/201622.3222.3422.2322.2549,541
11/25/201622.3822.5022.3822.446,091
11/23/201622.5222.5922.4022.4036,341
11/21/201622.3222.3322.2422.3132,144
11/18/201622.1822.3722.1422.3352,628
11/17/201622.0122.1922.0122.1637,064
11/16/201622.0622.1021.9121.9232,103
11/15/201622.0022.0521.9221.9935,436
11/14/201621.9922.1021.8221.99125,335
11/11/201621.5821.7321.5321.7035,305
11/10/201621.5221.6621.4121.66116,108
11/9/201620.9321.4420.9321.44147,444
11/8/201620.6520.7920.6120.7654,593
11/7/201620.6420.6620.5920.6628,483
11/4/201620.5220.5220.4420.514,228
11/3/201620.6120.6620.5820.6151,840
11/2/201620.6520.6620.5620.5861,091
11/1/201620.7720.8120.6520.7226,185
10/31/201620.7220.7520.6720.718,800
10/28/201620.7520.7820.7220.7212,447
10/27/201620.7520.8220.7120.7136,392
10/26/201620.5920.6220.5620.6222,898
10/25/201620.5520.5720.4520.4815,276
10/24/201620.4120.5520.4120.503,500
10/21/201620.4220.5020.4220.4412,725
10/20/201620.4220.4920.3920.474,633
10/19/201620.4920.5020.4120.4891,742
10/18/201620.6220.6220.4720.5029,359
10/17/201620.5620.5820.5220.5561,157
10/14/201620.5920.6420.5120.6436,279
10/13/201620.4920.5420.4620.5418,480
10/12/201620.6120.6820.6020.6011,791
10/11/201620.6020.6520.5720.6017,167
10/10/201620.6020.6620.5920.5972,007
10/7/201620.4820.5720.4720.4918,746
10/6/201620.5320.5720.4620.5711,488
10/5/201620.4120.5020.4020.4812,648
10/4/201620.2020.3620.2020.354,663
10/3/201620.1320.2120.1220.219,532
9/30/201620.0320.1520.0020.1235,379
9/29/201620.0720.0719.9519.9834,894
9/28/201620.0220.0219.9520.0119,306
9/27/201619.9520.0419.9519.9813,014
9/26/201620.1320.1420.0420.0415,103
9/23/201620.2320.2320.1620.1920,545
9/22/201620.2320.2420.1620.2119,486
9/21/201620.4620.4920.2720.3384,518
9/20/201620.4220.4320.3520.4225,824
9/19/201620.4420.4520.3820.457,951
9/16/201620.4020.4220.3720.4010,974
9/15/201620.4920.5320.4020.4319,786
9/14/201620.5320.5320.4020.4531,447
9/13/201620.3320.6220.3320.5439,445
9/12/201620.4920.4920.3820.3854,609
9/9/201620.4020.4420.3720.4020,175
9/8/201620.0820.2520.0820.2336,043
9/7/201620.0020.0419.9720.0011,684
9/6/201620.2420.2520.0220.0328,087
9/2/201620.2520.3120.2220.2212,834
9/1/201620.2820.3120.1520.1730,155
8/31/201620.1920.2020.1120.2051,313
8/30/201620.1920.2020.1320.186,731
8/29/201620.2720.2720.1520.15100,420
8/26/201620.1520.3720.0320.3517,928
8/25/201620.1320.1820.1120.186,967
8/24/201620.1120.1620.0820.086,882
8/23/201620.0420.1220.0420.118,094
8/22/201620.1220.1320.0520.1067,164
8/19/201620.1720.2420.1720.1710,747
8/18/201620.0720.1520.0220.048,375
8/17/201620.1620.2120.0820.1567,093
8/16/201620.1520.2320.1220.1915,615
8/15/201620.0520.1420.0520.1112,211
8/12/201619.9119.9719.8919.979,031
8/11/201619.9620.1719.9620.1514,939
8/10/201620.0020.0419.9319.9745,979
8/9/201620.1520.1520.0620.076,787
8/8/201620.2220.2620.1520.1914,211
8/5/201619.9520.1819.9520.1611,160
8/4/201619.9119.9719.8719.918,341
8/3/201620.1120.1320.0320.042,554
8/2/201620.1320.1320.0020.0340,361
8/1/201619.9019.9619.8719.966,692
7/29/201619.9419.9419.8319.8382,793
7/28/201620.0420.0419.9419.9920,849
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center