$25.43 -0.04 (%) Cohn & Str Slct Shs - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSF historical data

Date Open High Low Close Volume
5/28/201525.5525.5525.4025.4732,251
5/27/201525.6325.6325.4625.5925,265
5/26/201525.6425.7025.4425.5517,027
5/22/201525.6725.7125.6625.7115,070
5/21/201525.6925.7325.6325.6731,088
5/20/201525.4525.6025.4025.5631,978
5/19/201525.5425.5825.3325.5031,151
5/18/201525.6725.6725.5325.6123,854
5/15/201525.7925.8125.6325.6521,096
5/14/201525.6125.8525.6025.7736,929
5/13/201525.7725.7725.5625.6529,998
5/12/201525.8725.8925.7425.8422,064
5/11/201526.0526.1025.8125.8923,622
5/8/201525.9226.1025.9026.1019,728
5/7/201525.9226.1725.8025.8438,209
5/6/201526.0926.2025.9225.9755,271
5/5/201526.1826.2726.0426.1534,320
5/4/201526.2826.4026.2626.2940,231
5/1/201526.4926.6626.2726.3036,920
4/30/201526.5026.6826.3426.3559,369
4/29/201526.5526.7426.5426.5826,482
4/28/201526.6926.8426.6026.6318,471
4/27/201526.6726.8326.5826.6625,524
4/24/201526.5626.6426.5326.5922,542
4/23/201526.5226.6726.4926.5624,692
4/22/201526.6326.7426.5026.5219,577
4/21/201526.7026.8926.6226.6220,400
4/20/201526.6626.7626.6026.6832,470
4/17/201526.8426.9526.6226.6623,706
4/16/201526.8226.8626.7326.8328,854
4/15/201526.9126.9126.6726.7920,021
4/14/201526.9526.9826.9126.9524,870
4/13/201526.9326.9826.9326.9723,637
4/10/201526.9526.9526.8826.9113,425
4/9/201526.7626.9626.7526.9113,954
4/8/201526.6826.7826.6626.7818,343
4/7/201526.6626.8026.5526.7538,268
4/6/201526.5826.6526.5226.6216,965
4/2/201526.5326.5526.4826.5234,471
4/1/201526.5026.6226.4626.5424,103
3/31/201526.4226.6826.4226.5146,925
3/30/201526.4226.5226.4026.4913,527
3/27/201526.3826.5426.3226.4422,150
3/26/201526.3226.5226.2926.4414,620
3/25/201526.4626.5026.3126.3822,665
3/24/201526.5226.5926.4326.4811,246
3/23/201526.5726.6026.4726.5218,603
3/20/201526.4126.5426.4126.4734,569
3/19/201526.3826.4226.2826.4124,697
3/18/201526.3926.4926.1626.4436,125
3/17/201526.5026.6626.5026.5118,096
3/16/201526.5026.7426.5026.5520,706
3/13/201526.7826.8426.5226.5615,917
3/12/201526.7126.7826.7126.7320,147
3/11/201526.4026.9226.4026.7474,038
3/10/201526.4226.6626.2126.4433,164
3/9/201526.4926.5726.3226.4621,887
3/6/201526.7026.7326.4626.4738,826
3/5/201526.7926.8526.7526.7530,358
3/4/201526.7126.8026.6026.6723,195
3/3/201527.0027.0226.7526.7826,243
3/2/201526.9727.2226.8827.0529,380
2/27/201526.9827.0026.8326.8731,317
2/26/201526.7126.9426.6726.9323,191
2/25/201526.7226.8526.6726.7514,648
2/24/201526.8226.8226.6526.7726,760
2/23/201526.5826.8426.5826.7839,400
2/20/201526.4026.7426.3626.6729,874
2/19/201526.2126.4026.2126.3945,178
2/18/201526.2426.4926.2226.3534,298
2/17/201526.8826.8826.3626.3731,219
2/13/201526.7826.8826.6826.8823,016
2/12/201526.7026.8926.6926.7915,955
2/11/201526.4426.8226.4426.7024,482
2/10/201526.4326.4526.3026.4423,709
2/9/201526.1626.5026.1526.3625,788
2/6/201526.3526.6526.1526.1729,388
2/5/201526.6326.6326.2826.3239,904
2/4/201526.6126.7926.5126.5240,846
2/3/201526.9527.0026.6126.6336,139
2/2/201527.0027.0026.8026.9331,154
1/30/201526.5126.9526.4026.8276,732
1/29/201526.5326.5626.3826.4527,216
1/28/201526.4026.4626.3026.4318,808
1/27/201526.0626.3926.0626.3720,232
1/26/201526.3126.3526.2026.3130,250
1/23/201526.1926.2926.0626.2529,402
1/22/201526.1326.1925.9826.1734,966
1/21/201525.9126.0525.8725.9633,614
1/20/201526.1326.2725.8525.9248,782
1/16/201525.9926.2425.8226.2129,840
1/15/201526.0326.1625.8225.8549,644
1/14/201526.1426.1525.8425.8927,351
1/13/201526.2526.2926.0926.1214,034
1/12/201526.0826.2026.0026.1524,804
1/9/201525.9426.0625.9426.0623,358
1/8/201525.9926.0525.9026.0157,591
1/7/201525.8826.0025.8625.9938,555
1/6/201525.7125.9225.6925.8530,903
1/5/201525.8625.9125.6525.7018,831
  • Showing 1-100 of 1,133 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center