$20.23 -0.55 (%) PrShs UlSh 7-10 Shs -

Jun. 24, 2016 | 03:57 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
1/29/201428.7628.8628.5828.67450,513
1/28/201428.9429.0528.9428.9541,284
1/27/201428.9529.0328.8329.03106,027
1/24/201428.8728.9628.7928.84141,312
1/23/201429.2929.2928.9829.08130,265
1/22/201429.4729.4929.3829.46199,006
1/21/201429.3729.3729.2929.32131,587
1/17/201429.4329.4829.2629.2664,186
1/16/201429.4629.4629.3929.3936,497
1/15/201429.7029.7229.5729.5958,142
1/14/201429.4229.5429.3829.5393,933
1/13/201429.4429.4429.2729.3284,049
1/10/201429.6729.6929.4629.49305,101
1/9/201430.0630.1429.9529.9658,153
1/8/201430.0330.1830.0130.14146,766
1/7/201429.9129.9629.8329.86118,699
1/6/201430.0830.0829.9029.94112,513
1/3/201430.1830.1830.0430.1270,148
1/2/201430.2130.2430.0730.1190,328
12/31/201330.1830.3530.0930.30207,378
12/30/201330.1130.1430.0430.07136,853
12/27/201330.2030.2330.1230.19105,158
12/26/201330.1830.2230.1430.1882,703
12/24/201330.0730.1630.0330.14109,940
12/23/201329.8329.9229.7829.89229,490
12/20/201329.8529.8829.7129.73138,265
12/19/201329.9129.9829.8729.90219,980
12/18/201329.6329.8029.3829.67183,119
12/17/201329.6229.6329.4629.4754,124
12/16/201329.5229.7129.4929.6786,415
12/13/201329.6029.6529.6029.6268,182
12/12/201329.6529.7229.6129.71106,868
12/11/201329.4329.5229.3429.51107,633
12/10/201329.3729.4429.2829.30154,275
12/9/201329.5729.6429.5129.56148,892
12/6/201329.6929.7429.5429.61104,557
12/5/201329.6629.7129.5529.68190,897
12/4/201329.5329.6129.4829.55158,361
12/3/201329.2229.2929.1829.2930,475
12/2/201329.2329.4129.1729.38111,313
11/29/201329.1929.2029.1029.1316,873
11/27/201328.9829.2528.9829.11156,697
11/26/201329.0429.0428.9128.9866,096
11/25/201329.2029.2029.0829.1044,295
11/22/201329.2829.2829.1329.1568,099
11/21/201329.4829.5429.2829.3186,132
11/20/201329.0629.4028.9529.3881,171
11/19/201329.0029.0828.9529.0559,518
11/18/201329.0329.0328.8628.8633,036
11/15/201329.0329.1129.0229.0622,682
11/14/201329.2429.2428.9929.0296,355
11/13/201329.3529.3829.2729.31114,324
11/12/201329.5129.5729.4429.5454,701
11/11/201329.3929.4729.3929.4645,247
11/8/201329.4129.5029.3429.44154,756
11/7/201328.9228.9428.8028.8251,033
11/6/201329.0429.0528.9328.99362,710
11/5/201329.0729.1929.0429.12515,654
11/4/201328.8828.9128.8428.89196,289
11/1/201328.8029.0628.8029.0367,453
10/31/201328.5128.8228.4928.72240,194
10/30/201328.4728.6728.3628.6542,113
10/29/201328.6328.6328.4928.4923,545
10/28/201328.5628.5928.5228.5717,756
10/25/201328.5928.5928.4928.5424,713
10/24/201328.4828.6328.4828.6256,791
10/23/201328.5428.5528.4128.52193,224
10/22/201328.7228.7228.5828.6095,799
10/21/201328.9629.0828.9629.01400,172
10/18/201328.9029.0028.8828.9849,328
10/17/201329.1029.1328.9028.97164,004
10/16/201329.6729.7329.3129.3237,535
10/15/201329.4829.6429.4829.6485,171
10/14/201329.4229.6529.3429.6329,980
10/11/201329.3129.4529.2729.4441,004
10/10/201329.5929.6629.4829.52108,603
10/9/201329.2929.4329.2629.4175,038
10/8/201329.3029.3229.2029.3052,893
10/7/201329.1329.2729.1329.2550,774
10/4/201329.2329.3629.1929.3576,555
10/3/201329.2529.2929.0329.1575,484
10/2/201329.2529.2629.1029.2134,880
10/1/201329.2729.3629.2529.3542,006
9/30/201329.2629.3629.2229.2296,175
9/27/201329.3729.3729.2029.3161,069
9/26/201329.4029.4529.3529.4341,415
9/25/201329.4529.4629.2729.2752,652
9/24/201329.5829.6429.4029.4453,881
9/23/201329.8129.8129.6529.6671,137
9/20/201329.9029.9629.7829.8767,623
9/19/201329.7729.9529.7329.90261,797
9/18/201330.5330.7229.5729.74433,828
9/17/201330.4830.6030.4330.4786,537
9/16/201330.2130.6430.1530.61168,240
9/13/201330.8130.8230.6630.7457,886
9/12/201330.6630.8430.5730.80130,125
9/11/201330.9631.0930.8230.8257,309
9/10/201331.0731.1430.9431.1371,364
9/9/201330.7530.8830.7130.8747,939
9/6/201330.9331.0730.7631.0046,353
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center