$22.53 +0.20 (%) PrShs UlSh 7-10 Shs -

Dec. 8, 2016 | 03:48 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
12/8/201425.2925.3725.1125.1671,928
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
11/17/201425.3925.5625.3925.5320,485
11/14/201425.6425.6725.4625.5040,863
11/13/201425.6125.6725.5625.6097,705
11/12/201425.5525.6925.5025.6942,795
11/11/201425.6725.7425.6725.7129,378
11/10/201425.4925.6825.4825.6838,751
11/7/201425.6725.6725.4725.4782,778
11/6/201425.7525.8025.6625.8042,426
11/5/201425.7025.7225.6425.6632,563
11/4/201425.6025.6525.5225.6458,650
11/3/201425.6525.8225.6525.661,022,200
10/31/201425.5725.6925.5625.6550,069
10/30/201425.5025.5725.4525.5723,264
10/29/201425.4725.7525.4725.6288,219
10/28/201425.4125.4825.3825.4628,618
10/27/201425.4125.4125.2625.34125,264
10/24/201425.3625.4225.2825.3874,523
10/23/201425.3625.5025.3525.4494,028
10/22/201425.2625.3325.2025.2230,954
10/21/201425.2025.2425.1325.2148,332
10/20/201425.0325.1425.0325.0955,226
10/17/201425.1325.2525.0825.18199,316
10/16/201424.5725.0524.5725.00111,840
10/15/201424.3924.9723.7824.91781,243
10/14/201425.2725.3725.1825.19103,167
10/13/201425.4425.4925.2725.28102,575
10/10/201425.6925.6925.5925.6150,089
10/9/201425.7225.7625.6425.74109,873
10/8/201425.8425.9625.6425.64116,602
10/7/201426.0026.0325.8325.8679,643
10/6/201426.2826.2826.0826.1766,277
10/3/201426.3726.4326.2426.24245,638
10/2/201426.1026.2526.0326.23141,802
10/1/201426.3226.3226.0626.06128,890
9/30/201426.5726.5726.4526.5370,327
9/29/201426.4526.5026.4426.49129,988
9/26/201426.5826.7126.5826.67157,217
9/25/201426.7126.7126.5226.5286,974
9/24/201426.6726.8226.6426.7935,083
9/23/201426.7526.7526.6426.65140,789
9/22/201426.8126.8626.7326.7349,782
9/19/201427.0027.0726.8526.85121,592
9/18/201427.0527.1527.0327.07122,479
9/17/201426.8327.0726.7627.05174,297
9/16/201426.8626.9226.7926.9278,137
9/15/201426.9526.9626.8726.90207,921
9/12/201426.9927.0326.9027.01301,865
9/11/201426.7126.8226.6526.7980,505
9/10/201426.7826.7826.6826.7589,051
9/9/201426.6526.6526.5326.59216,124
9/8/201426.3626.5426.2926.4857,173
9/5/201426.2526.4726.2426.4370,866
9/4/201426.3426.4926.3126.4671,903
9/3/201426.4526.4526.2526.2694,808
9/2/201426.2226.3526.2226.3537,668
8/29/201426.0626.0725.9726.02191,674
8/28/201426.0126.0625.9526.0224,071
8/27/201426.1826.1826.0926.1063,310
8/26/201426.1526.2726.1526.2481,434
8/25/201426.3026.3226.2326.2453,168
8/22/201426.3026.3826.2526.29115,727
8/21/201426.3626.4026.2626.3153,393
8/20/201426.2626.4326.2626.4053,218
8/19/201426.1126.2726.0926.2437,982
8/18/201426.1626.2126.1226.2159,265
8/15/201426.2826.2825.9126.0492,251
8/14/201426.2626.3426.2326.2630,100
8/13/201426.4526.4526.3526.3749,026
8/12/201426.4626.5426.4226.5238,754
8/11/201426.4026.5026.4026.45295,293
8/8/201426.3026.4526.2326.4450,686
8/7/201426.6326.6826.4126.4173,216
8/6/201426.5426.6626.5226.63135,298
8/5/201426.7826.8426.6326.7045,708
8/4/201426.7026.7326.6226.7242,186
8/1/201426.9427.0226.7026.76187,188
7/31/201427.2027.2126.9927.09236,667
7/30/201426.8927.0826.8927.04139,011
7/29/201426.6826.7826.6626.6992,174
7/28/201426.7526.8226.7026.7724,996
7/25/201426.7526.7726.6926.709,950
7/24/201426.8626.9026.8326.8826,286
7/23/201426.6326.7126.6226.7022,613
7/22/201426.7326.8226.6926.7124,300
7/21/201426.6926.7426.6226.7236,175
7/18/201426.7226.8126.7026.7680,420
  • Showing 501-600 of 1,251 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center