$20.17 +0.01 (%) PrShs UlSh 7-10 Shs -

Jul. 22, 2016 | 03:53 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
10/5/201522.6722.7822.6222.7713,528
10/2/201522.3822.6122.2822.5386,818
10/1/201522.6922.8022.6422.7618,880
9/30/201522.8922.8922.7922.7918,612
9/29/201522.8922.9222.7922.8040,459
9/28/201523.0523.0822.9622.9615,549
9/25/201523.2423.2723.2023.2243,854
9/24/201522.9623.1222.9323.1243,029
9/23/201523.2023.2423.1323.1837,548
9/22/201523.1923.2023.0623.1331,373
9/21/201523.2923.3823.2623.36117,881
9/18/201523.2123.2523.1123.1232,743
9/17/201523.7323.7323.3523.35118,753
9/16/201523.6923.7523.6223.7231,581
9/15/201523.4323.7123.4123.7061,602
9/14/201523.3223.3923.2923.3357,602
9/11/201523.4523.4523.3523.408,585
9/10/201523.4623.5823.4623.5519,396
9/9/201523.6423.6423.4023.4344,886
9/8/201523.4623.4823.3923.466,807
9/4/201523.3623.3623.2023.2630,007
9/3/201523.3723.4623.3623.3837,007
9/2/201523.5023.5223.3823.5029,274
9/1/201523.4623.4923.3923.4223,693
8/31/201523.3623.6023.3323.6049,798
8/28/201523.3223.5423.3123.5149,763
8/27/201523.5523.5823.4623.5128,696
8/26/201523.3523.5223.2523.4971,187
8/25/201523.0723.3722.8623.20343,306
8/24/201521.9223.0015.7122.88528,505
8/21/201523.1423.1923.0223.06169,379
8/20/201523.3023.3023.2023.2045,840
8/19/201523.7423.7523.3323.35108,930
8/18/201523.6423.6523.5623.6213,450
8/17/201523.4823.5623.4523.5620,138
8/14/201523.6923.7223.6123.6910,647
8/13/201523.5923.6423.4823.61167,267
8/12/201523.3623.4823.2323.47220,214
8/11/201523.5323.5323.3823.4743,945
8/10/201523.7523.8423.7023.8052,674
8/7/201523.6923.7623.5823.5953,899
8/6/201523.9023.9023.7823.7951,045
8/5/201523.9024.0423.9023.9549,123
8/4/201523.6223.8023.5723.7787,189
8/3/201523.6623.6823.4823.5472,754
7/31/201523.7523.7523.6723.6726,449
7/30/201524.0524.0723.9623.9618,925
7/29/201523.9824.0823.9224.0236,462
7/28/201523.9523.9823.8923.9598,734
7/27/201523.8123.8823.7723.8023,446
7/24/201524.0024.0223.9523.9723,592
7/23/201524.2424.2524.0324.0428,098
7/22/201524.2324.2424.1524.2384,428
7/21/201524.4924.4924.2524.2755,600
7/20/201524.4424.5124.4024.4337,228
7/17/201524.3824.3824.3024.3119,828
7/16/201524.4424.4424.2824.3425,440
7/15/201524.5024.5324.2624.3142,962
7/14/201524.5024.5724.4824.50238,462
7/13/201524.7024.7224.5524.6871,146
7/10/201524.5224.6224.4324.5514,173
7/9/201524.0624.2024.0524.1912,784
7/8/201523.9724.0123.8223.8640,400
7/7/201523.9324.0723.7924.04139,146
7/6/201524.2124.3624.1324.1952,960
7/2/201524.5624.5624.4524.5448,792
7/1/201524.6824.7724.6224.7237,519
6/30/201524.5124.5524.3124.4830,268
6/29/201524.5624.6524.2824.3283,092
6/26/201524.8724.9524.8424.9439,513
6/25/201524.7024.7624.6224.6824,625
6/24/201524.6124.7224.5524.5655,115
6/23/201524.7424.7524.5724.7136,759
6/22/201524.3624.5924.3624.5764,932
6/19/201524.2624.2624.1424.1655,345
6/18/201524.4424.6024.4024.4427,343
6/17/201524.4524.6924.3624.3785,723
6/16/201524.4824.5624.3924.41142,106
6/15/201524.4824.6424.4324.6031,261
6/12/201524.7824.7824.5324.74171,418
6/11/201524.9424.9924.7224.7482,476
6/10/201525.0225.1124.9525.08138,149
6/9/201524.8024.9324.8024.8864,179
6/8/201524.7024.7524.6524.7243,947
6/5/201524.8124.9024.6724.81159,047
6/4/201524.5824.6124.4224.49108,513
6/3/201524.5024.7324.4924.7165,874
6/2/201524.1624.3224.1624.3151,591
6/1/201523.7524.0323.7323.9836,311
5/29/201523.7123.7623.6423.7526,266
5/28/201523.8423.8923.7523.8049,289
5/27/201523.8923.9723.8223.8429,203
5/26/201524.1124.1123.8323.83113,418
5/22/201524.1124.1724.0824.1044,761
5/21/201524.1824.1824.0024.0118,112
5/20/201524.3124.3724.1724.2934,776
5/19/201524.4424.4724.2324.40294,324
5/18/201524.0624.1924.0424.18204,456
5/15/201524.0924.1323.8523.8996,843
5/14/201524.3224.3324.2024.21163,122
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center