$22.55 -0.02 (%) PrShs UlSh 7-10 Shs -

Jan. 20, 2017 | 03:58 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
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
3/4/201621.5921.7421.5921.6417,007
3/3/201621.5621.5921.4721.5312,886
3/2/201621.6521.6521.5621.5848,105
3/1/201621.1821.5221.1721.4954,338
2/29/201621.2321.2321.1621.1935,599
2/26/201621.2321.2921.2021.2599,925
2/25/201621.0721.1121.0221.067,853
2/24/201621.0221.1920.8921.1814,463
2/23/201621.3521.3621.1321.1923,276
2/22/201621.2221.2721.2221.24151,705
2/19/201621.2221.2721.1521.1961,449
2/18/201621.4521.4521.1621.1772,494
2/17/201621.3721.5021.3721.3945,533
2/16/201621.2421.3521.2321.28235,419
2/12/201621.0521.2120.9821.1667,132
2/11/201620.7220.8720.6420.8150,413
2/10/201621.1721.2321.0321.0353,808
2/9/201621.0321.2021.0321.1837,342
2/8/201621.3321.3321.1621.21122,357
2/5/201621.6721.6721.4721.5021,549
2/4/201621.6221.6521.5421.5417,491
2/3/201621.6421.6621.4121.6587,722
2/2/201621.6921.6921.5921.6041,690
2/1/201621.8521.9621.8121.9343,021
1/29/201621.8521.9321.7921.8237,094
1/28/201622.1822.1822.0322.0558,788
1/27/201622.1822.2722.1122.1112,762
1/26/201622.2022.2122.1122.1523,158
1/25/201622.2222.2522.1922.1933,696
1/22/201622.3522.4222.2922.3130,920
1/21/201622.0422.2322.0222.2134,665
1/20/201622.1022.1721.9622.11261,245
1/19/201622.3422.3822.2422.3381,493
1/15/201622.2222.3222.2022.27140,258
1/14/201622.4822.5722.3822.4974,904
1/13/201622.6222.6422.3522.4030,679
1/12/201622.7822.8222.4822.5945,465
1/11/201622.8122.8122.7022.78128,982
1/8/201622.7922.8022.6122.6350,223
1/7/201622.7822.9422.7622.7864,257
1/6/201622.9522.9622.8522.857,796
1/5/201623.1723.1923.0523.1514,408
1/4/201623.0823.1622.9923.1313,469
12/31/201523.3223.3523.2423.2424,135
12/30/201523.4323.4723.3423.3958,286
12/29/201523.2323.4423.2323.4432,833
12/28/201523.1923.2123.0923.1550,823
12/24/201523.2723.2723.2023.2110,244
12/23/201523.2823.3323.2423.2460,562
12/22/201523.1523.2123.1023.1626,401
12/21/201523.0323.0722.9823.0524,557
12/18/201523.1323.1323.0123.0634,853
12/17/201523.3023.3423.1923.2367,441
12/16/201523.3523.6423.2723.40303,280
12/15/201523.3823.3823.2823.33114,104
12/14/201523.0423.2022.9723.1955,373
12/11/201522.9823.0122.8022.8367,726
12/10/201523.1523.2223.1423.1923,259
12/9/201523.2023.2823.0723.1342,609
12/8/201523.1123.2423.1123.2020,945
12/7/201523.3423.3423.1423.2021,991
12/4/201523.4723.5123.3423.3847,736
12/3/201523.2623.5823.2623.5535,157
12/2/201523.0223.1223.0223.0735,124
12/1/201523.1723.1722.9422.9636,834
11/30/201523.2123.2223.1723.1827,333
11/27/201523.2223.2223.1723.2011,627
11/25/201523.2423.3023.2223.2324,416
11/24/201523.2823.3123.2323.2925,973
11/23/201523.4323.4423.3123.3662,473
11/20/201523.3023.3923.3023.397,465
11/19/201523.3123.3723.3023.3415,578
11/18/201523.4823.5023.4223.426,537
11/17/201523.5223.5823.3723.398,469
11/16/201523.3923.4523.3423.409,252
11/13/201523.4923.5323.4523.5136,990
11/12/201523.6323.6623.5823.6340,044
11/11/201523.6723.7023.6523.6638,469
11/10/201523.6523.6623.5723.6324,512
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center