$21.07 -0.25 (%) PrShs UlSh 7-10 Shs -

May. 3, 2016 | 12:18 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
2/19/201328.0628.2628.0628.2464,766
2/15/201328.1828.2728.1428.1731,916
2/14/201328.2428.2828.1228.1263,822
2/13/201328.3428.3828.2828.36127,285
2/12/201328.1828.2228.1428.1564,225
2/11/201328.0728.1228.0528.1279,810
2/8/201328.0928.2328.0528.0862,432
2/7/201328.1528.1527.9728.1047,436
2/6/201328.1928.2528.1228.1482,675
2/5/201328.3328.3528.2828.2863,880
2/4/201328.2728.2828.0728.11303,796
2/1/201328.0328.4628.0028.4660,759
1/31/201328.2728.3328.2528.27152,794
1/30/201328.4128.4528.3028.32237,879
1/29/201328.2428.3528.1528.3385,276
1/28/201328.3628.3728.2528.26151,409
1/25/201328.0228.1627.9928.15113,181
1/24/201327.7327.8427.7127.7527,510
1/23/201327.6727.7127.6127.6857,581
1/22/201327.8427.8727.6927.7263,882
1/18/201327.8427.8427.7427.7631,516
1/17/201327.8627.9727.8527.9163,095
1/16/201327.6527.7227.6327.6675,408
1/15/201327.6927.7727.6727.7571,270
1/14/201327.8127.8927.7927.8838,950
1/11/201328.1028.1527.8627.8640,986
1/10/201328.0128.0627.9528.0332,625
1/9/201327.9027.9527.8227.8873,329
1/8/201327.9827.9827.9027.9060,015
1/7/201328.0828.1228.0328.04161,905
1/4/201328.1728.2428.0928.0970,224
1/3/201327.8028.1127.7928.1079,310
1/2/201327.8327.8427.7627.8191,129
12/31/201227.3327.6327.3327.60227,568
12/28/201227.3127.3527.2827.3144,389
12/27/201227.5527.5527.2927.40250,360
12/26/201227.5527.5727.5027.5137,628
12/24/201227.6127.6427.6027.6116,417
12/21/201227.5027.5927.5027.5723,530
12/20/201227.6727.7627.6427.73102,589
12/19/201227.7827.7927.6627.7545,092
12/18/201227.6627.9027.6327.84105,424
12/17/201227.3927.6427.3927.6362,600
12/14/201227.4027.4127.3327.3756,463
12/13/201227.4227.5227.3727.4698,572
12/12/201227.1927.3727.1327.36129,677
12/11/201227.1327.2127.1327.15292,631
12/10/201227.0427.0827.0127.0432,075
12/7/201227.0827.1026.9927.1061,563
12/6/201226.8826.9526.8526.9560,624
12/5/201226.9526.9826.9026.9627,160
12/4/201227.0927.0927.0127.0144,854
12/3/201227.2427.2427.1127.1131,290
11/30/201227.0327.1227.0327.1020,966
11/29/201227.1627.1627.0927.1011,442
11/28/201227.1227.1727.0727.14463,458
11/27/201227.3027.3327.2227.2234,274
11/26/201227.2927.3727.2527.3795,683
11/23/201227.3027.4527.3027.4522,675
11/21/201227.4327.4527.4127.4247,619
11/20/201227.2027.3427.2027.3465,033
11/19/201227.1727.1927.1327.1435,407
11/16/201227.0727.0726.9527.0235,908
11/15/201227.1527.1727.0027.0633,156
11/14/201227.2227.2227.0627.07100,202
11/13/201227.0627.1427.0527.0579,660
11/12/201227.1527.1927.1127.1449,144
11/9/201227.1727.2827.1627.1750,041
11/8/201227.4127.4727.1827.1865,501
11/7/201227.4027.4527.3427.42101,026
11/6/201227.6827.8927.6527.8855,066
11/5/201227.6627.6627.5827.6240,410
11/2/201227.9127.9327.7727.7822,368
11/1/201227.7327.8727.7327.7641,332
10/31/201227.8027.8227.6627.7034,411
10/26/201228.0928.1127.9227.9225,235
10/25/201228.3428.3528.1828.2864,826
10/24/201228.0828.1028.0028.1048,789
10/23/201228.0728.0727.9727.9899,155
10/22/201228.1428.2428.1228.2476,227
10/19/201228.2328.2328.0128.0530,677
10/18/201228.1328.3228.0928.2940,543
10/17/201228.0028.2228.0028.2166,092
10/16/201227.7127.8527.7127.8520,778
10/15/201227.6227.6527.5627.6233,312
10/12/201227.5927.6427.5027.6210,932
10/11/201227.8427.8827.6227.6238,100
10/10/201227.8727.9227.6527.6934,689
10/9/201227.8427.8627.7127.8053,566
10/8/201227.7427.7627.6927.7016,579
10/5/201227.8227.9227.8027.8821,603
10/4/201227.5627.6527.5027.6432,015
10/3/201227.4827.5527.4427.4460,123
10/2/201227.5527.5627.4427.46130,567
10/1/201227.5227.5927.4327.45122,403
9/28/201227.4627.5827.4227.5436,560
9/27/201227.5527.6127.5227.5479,150
9/26/201227.5427.5727.4527.4533,726
9/25/201227.8427.9327.6627.6659,186
9/24/201227.9327.9627.8327.86102,940
Trading Center