$19.90 -0.33 (%) PrShs UlSh 7-10 Shs -

Jun. 27, 2016 | 03:56 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
4/16/201523.1423.2523.1223.1231,828
4/15/201523.1423.1823.1023.1577,538
4/14/201523.0723.2123.0423.1928,474
4/13/201523.3923.4423.3023.3028,822
4/10/201523.3023.4323.3023.4333,807
4/9/201523.2423.4523.2423.4134,486
4/8/201523.1923.3023.1823.2228,076
4/7/201523.2823.3123.1623.2043,621
4/6/201523.0123.2623.0123.2363,154
4/2/201523.1923.3123.1723.30146,260
4/1/201523.2223.2323.1123.1657,111
3/31/201523.4623.4623.3823.4031,067
3/30/201523.4723.5423.4523.5017,234
3/27/201523.5823.5823.4723.5032,176
3/26/201523.4723.7223.4723.72148,168
3/25/201523.2323.4123.2323.4123,828
3/24/201523.4023.4123.2223.2239,627
3/23/201523.4123.4723.3723.3927,898
3/20/201523.4623.5123.4423.46103,674
3/19/201523.4823.6723.4623.61139,917
3/18/201523.8623.9323.3523.42119,495
3/17/201524.0024.0023.9423.9639,794
3/16/201524.0424.1223.9824.0815,747
3/13/201524.2624.2624.1024.2326,869
3/11/201524.2924.3324.1824.1933,425
3/10/201524.3124.3524.2324.2859,333
3/9/201524.5724.6224.5124.53187,608
3/6/201524.6224.7524.5724.72140,855
3/5/201524.2824.3224.1924.20239,937
3/4/201524.2424.3224.2024.2727,102
3/3/201524.2224.3124.1624.30126,258
3/2/201523.9024.2023.8724.2038,883
2/27/201523.9624.0423.8423.87141,457
2/26/201523.8424.0323.7824.0333,305
2/25/201523.7823.8623.7023.7448,414
2/24/201524.1424.2323.7723.7773,120
2/23/201524.1924.2224.0924.1030,568
2/20/201524.1324.4324.0424.34152,074
2/19/201524.2224.3624.1424.3383,691
2/18/201524.4024.4424.0524.2479,761
2/17/201524.1324.5024.0924.43108,237
2/13/201523.9324.0823.9324.0855,110
2/12/201523.9423.9623.8323.9446,495
2/11/201523.9124.0323.8623.9646,509
2/10/201523.9023.9723.8423.9438,303
2/9/201523.6923.8123.6723.8127,880
2/6/201523.6123.8123.5523.81116,252
2/5/201523.2123.3023.1923.2737,469
2/4/201523.3223.3723.0823.10101,645
2/3/201523.0023.2023.0023.1955,731
2/2/201522.9622.9622.7722.83345,190
1/30/201522.8522.9522.7322.7351,918
1/29/201523.1223.2223.0723.1484,036
1/28/201523.3523.3522.9523.02277,864
1/27/201523.1523.4123.1423.3639,403
1/26/201523.3823.4623.3323.42103,742
1/23/201523.4423.4423.3023.3151,668
1/22/201523.4123.6923.4023.6382,556
1/21/201523.2823.5423.2023.5244,511
1/20/201523.3423.3623.1723.2893,418
1/16/201523.1523.4123.1423.4196,978
1/15/201523.4723.4723.0423.06155,044
1/14/201523.3723.4923.3023.47304,005
1/13/201523.7623.8223.6023.6949,342
1/12/201523.8223.8323.7023.74969,109
1/9/201524.1124.1123.8323.9046,873
1/8/201524.0624.1724.0624.1341,942
1/6/201524.0624.0823.6723.91449,190
1/5/201524.4824.4824.2124.24106,779
1/2/201524.7224.7524.4924.5524,557
12/31/201424.8624.8624.7524.77118,714
12/30/201424.7624.8824.7524.85176,327
12/29/201425.0125.0124.8724.9294,875
12/26/201425.0925.1625.0825.1240,980
12/24/201425.2225.3225.1725.17136,433
12/23/201424.8925.2024.8925.20153,723
12/22/201424.8524.8724.7524.78178,520
12/19/201424.9024.9024.8024.8247,288
12/18/201424.9525.0224.9124.98177,680
12/17/201424.4424.7224.4224.70256,943
12/16/201424.3024.5624.3024.37109,334
12/15/201424.6224.6624.4924.63941,685
12/12/201424.6024.6824.4424.45105,582
12/11/201424.8724.9624.8324.87153,463
12/10/201424.9925.0124.7324.7746,822
12/9/201425.0025.0424.8724.9975,365
12/8/201425.2925.3725.1125.1671,928
12/5/201425.2425.4625.2425.35286,909
12/4/201425.2425.2825.1025.10189,494
12/3/201425.2725.3225.2425.2755,839
12/2/201425.1425.2725.1425.25182,428
12/1/201424.8025.0224.7525.02196,046
11/28/201425.0525.0524.9324.9334,368
11/26/201425.1225.1425.0725.1294,888
11/25/201425.3625.3625.2125.21152,342
11/24/201425.4825.5025.3525.3591,884
11/21/201425.4825.5225.4025.4242,446
11/20/201425.4425.5725.4025.5460,448
11/19/201425.6025.6325.4825.6084,551
11/18/201425.5125.5325.4625.4622,097
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center