$22.57 +0.15 (%) PrShs UlSh 7-10 Shs -

Jan. 19, 2017 | 03:59 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
3/31/201428.6728.6928.4628.46109,165
3/28/201428.3428.5128.3428.4769,001
3/27/201428.4228.4328.2428.3030,434
3/26/201428.5628.5628.3528.3569,120
3/25/201428.6328.6528.5228.62441,132
3/24/201428.7328.7328.5028.5326,233
3/21/201428.6928.6928.5528.56121,509
3/20/201428.7228.7628.6328.6778,413
3/19/201428.2128.7828.2128.69141,975
3/18/201428.3028.3028.1828.1830,666
3/17/201428.2028.3128.1828.2968,800
3/14/201428.0328.1828.0128.09197,933
3/13/201428.5828.5828.0728.08107,479
3/12/201428.5028.5328.4028.4539,389
3/11/201428.7428.8128.6328.64115,249
3/10/201428.7828.7928.7028.7331,255
3/7/201428.8228.8428.7428.77163,515
3/6/201428.5728.5728.4728.52107,401
3/5/201428.4228.4828.3028.3174,575
3/4/201428.1328.3728.1328.35103,490
3/3/201428.0628.1327.9427.94393,431
2/28/201428.2828.4028.1728.2363,955
2/27/201428.2028.2228.1528.17176,047
2/26/201428.4228.4328.2628.2733,995
2/25/201428.5128.5128.4028.44150,831
2/24/201428.5528.6828.5528.6331,988
2/21/201428.6928.6928.5528.5630,910
2/20/201428.6328.7228.5728.6338,271
2/19/201428.3428.5728.3328.5429,433
2/18/201428.5428.5428.3928.4559,134
2/14/201428.6028.6628.5728.6119,867
2/13/201428.6028.6628.5428.5721,525
2/12/201428.7928.9028.7928.83100,982
2/11/201428.6528.7328.6128.6825,385
2/10/201428.5028.5428.4228.4744,167
2/7/201428.5828.5828.4028.4744,421
2/6/201428.5928.6828.5828.6256,076
2/5/201428.4128.5328.3828.50127,408
2/4/201428.3728.3928.3128.32109,984
2/3/201428.5828.5828.1528.16437,992
1/31/201428.5128.6128.5028.5050,808
1/30/201428.7828.8528.6928.7273,844
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
  • Showing 701-800 of 1,252 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center