$25.91 +0.04 (%) Cohn & Str Slct Shs - New York Stock Exchange, Inc.

May. 5, 2016 | 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

PSF historical data

Date Open High Low Close Volume
5/4/201625.9026.0025.8225.8737,495
5/3/201626.0726.1025.9225.9659,760
5/2/201626.5526.5526.1826.2147,477
4/29/201626.3926.4726.1226.4646,083
4/28/201626.0526.4426.0526.2454,984
4/27/201625.9626.1025.8126.0543,451
4/26/201625.9626.0525.8325.9032,124
4/25/201625.9726.0025.8125.8335,244
4/22/201625.9525.9925.7325.9823,839
4/21/201626.0026.0425.8625.8727,515
4/20/201625.8525.9925.8525.8534,915
4/19/201625.8525.9125.7725.8538,496
4/18/201625.6325.8525.5925.7841,372
4/15/201625.6125.6425.5525.5841,544
4/14/201625.6125.7525.5325.6146,808
4/13/201625.6025.7225.5625.7149,605
4/12/201625.5525.6025.5325.5529,499
4/11/201625.5625.6025.5225.5622,703
4/8/201625.6025.6025.4825.4925,553
4/7/201625.6125.6125.4125.4730,011
4/6/201625.3525.4925.3525.4816,443
4/5/201625.2525.4825.1925.4028,470
4/4/201625.2525.4025.2425.2732,324
4/1/201625.3825.4125.2725.2919,903
3/31/201625.3725.4025.2325.2839,708
3/30/201625.3725.4325.3025.3627,300
3/29/201625.0725.2924.9425.2937,559
3/28/201624.9025.0524.8724.9532,181
3/24/201625.0725.1324.9024.9130,972
3/23/201625.1225.2225.0425.1133,045
3/22/201625.1325.3025.0925.1724,887
3/21/201625.1925.4325.0825.2038,403
3/18/201625.1825.2525.0025.2030,606
3/17/201625.3525.4125.2025.2139,651
3/16/201625.1225.3225.0525.2976,315
3/15/201625.2425.2725.0725.1029,646
3/14/201625.1925.2325.0625.1824,927
3/11/201625.0225.3025.0225.1126,800
3/10/201624.9825.2724.7624.9233,216
3/9/201624.8324.8824.7424.8821,747
3/8/201624.7724.7924.6524.7224,043
3/7/201624.7924.7924.5324.6565,092
3/4/201624.5824.7424.5624.7320,702
3/3/201624.5324.6624.4524.5182,732
3/2/201624.5724.6724.5524.5731,107
3/1/201624.9424.9924.5624.5936,258
2/29/201624.7524.7924.5024.6624,420
2/26/201624.7424.7524.7024.7313,468
2/25/201624.6924.7424.6624.7122,158
2/24/201624.6824.7124.4524.6016,874
2/23/201624.5824.8524.5124.6031,869
2/22/201624.5024.7524.5024.5137,332
2/19/201624.1824.4924.1824.3523,615
2/18/201624.2924.4924.0624.2135,226
2/17/201623.8124.2523.7924.2434,393
2/16/201624.0824.1323.8123.9051,104
2/12/201624.2124.2123.7523.7839,787
2/11/201624.2024.3123.7523.7566,658
2/10/201624.2624.6024.2024.3438,521
2/9/201624.1624.5023.8924.3949,608
2/8/201624.3624.4024.0924.2549,298
2/5/201625.2425.2424.2624.3665,118
2/4/201625.2325.3925.2325.2724,295
2/3/201625.3725.4725.0825.1525,142
2/2/201625.1025.4224.9225.2038,144
2/1/201625.4925.4925.1625.4038,422
1/29/201625.0125.4524.5325.43107,139
1/28/201624.4824.9024.2924.8627,475
1/27/201624.4624.5924.1624.4436,936
1/26/201624.4124.7024.2824.5929,720
1/25/201624.6624.6624.1724.3323,379
1/22/201624.1424.8023.9524.7132,335
1/21/201623.9224.1523.8124.0632,561
1/20/201624.4424.5923.5023.8862,535
1/19/201624.6924.9924.4924.6951,951
1/15/201624.2724.6824.1624.6457,611
1/14/201624.4324.7724.4324.5339,035
1/13/201625.2525.2624.5624.6137,798
1/12/201625.3725.3725.0825.1925,640
1/11/201625.2025.4325.0125.2734,515
1/8/201625.1525.2825.1425.2113,973
1/7/201625.1325.3725.0725.1826,012
1/6/201624.6225.4024.6225.3769,079
1/5/201625.0025.0024.8724.9323,212
1/4/201624.7625.0024.7224.9329,415
12/31/201524.7624.9824.6724.9054,148
12/30/201524.6124.7424.5324.6141,904
12/29/201524.7724.8024.7024.7417,416
12/28/201524.7424.8024.6124.7920,495
12/24/201524.7524.9624.7524.8321,893
12/23/201524.4724.7424.4224.7029,310
12/22/201524.4324.5124.3124.4814,434
12/21/201524.1324.5024.1324.4422,526
12/18/201524.1424.2524.0424.1453,825
12/17/201524.1824.4324.0624.3618,235
12/16/201524.0724.2923.7524.2527,939
12/15/201523.8124.1423.8123.9527,584
12/14/201523.7524.0123.6823.8070,216
12/11/201524.2824.3823.8023.9167,620
12/10/201524.4524.7824.3424.3528,330
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center