Cohn & Str Slct Shs  $26.34

down 0.00


10/7/2014 04:00 PM  |  NYSE : PSF  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSF historical data

Date Open High Low Close Volume
7/9/201426.2326.3426.2326.3445,538
7/8/201426.2426.3426.0726.1849,949
7/7/201426.2626.3726.2626.2632,906
7/3/201426.3526.5126.2126.2537,402
7/2/201426.5126.5926.2026.4148,384
7/1/201426.5026.5126.3726.4448,513
6/30/201426.4026.4626.3126.4243,520
6/27/201426.3926.4426.2626.4338,455
6/26/201426.1926.3926.1226.3550,758
6/25/201425.9826.2325.8926.1961,605
6/24/201425.9426.0025.8826.0046,665
6/23/201426.0926.0925.9325.9954,754
6/20/201426.0026.0425.8826.0336,262
6/19/201425.9125.9625.8125.9636,605
6/18/201425.7825.8525.6925.8450,469
6/17/201425.8825.9025.7825.8562,959
6/16/201425.6625.8125.6325.7947,232
6/13/201425.6525.7325.6425.6955,466
6/12/201425.6025.7125.6025.6539,679
6/11/201425.4525.5825.4225.5726,639
6/10/201425.4525.5525.3225.4595,820
6/9/201425.4225.5225.4225.4834,721
6/6/201425.5525.6525.4825.4958,428
6/5/201425.4225.5525.4025.5146,505
6/4/201425.7325.7325.4225.4546,779
6/3/201425.6125.7825.5625.7360,310
6/2/201425.7525.7525.6525.6930,547
5/30/201425.8725.8825.7125.7544,539
5/29/201425.6825.8325.6825.7939,751
5/28/201425.6525.7425.5525.6841,889
5/27/201425.4825.6525.4825.6538,339
5/23/201425.6525.6525.4725.4844,261
5/22/201425.5925.7125.5525.6387,285
5/21/201425.7225.7925.5625.5948,709
5/20/201425.7825.8025.6125.6427,087
5/19/201425.7725.8125.6825.7037,871
5/16/201425.5725.7425.5725.6926,409
5/15/201425.6825.7425.4825.5935,190
5/14/201425.7525.7625.6725.6842,542
5/13/201425.7925.8825.7925.8731,219
5/12/201425.7125.8025.6725.7430,776
5/9/201425.7925.8025.7325.7422,405
5/8/201425.8325.8325.7225.7525,178
5/7/201425.7925.8325.7225.8038,229
5/6/201425.7325.7625.6225.7638,051
5/5/201425.7125.7225.5625.6825,373
5/2/201425.7925.8225.7425.7514,976
5/1/201425.9625.9625.6725.7561,550
4/30/201425.7925.8925.7025.8438,646
4/29/201425.8425.8425.7525.7522,783
4/28/201425.7125.7825.6925.7529,845
4/25/201425.6225.7125.5525.6938,889
4/24/201425.5825.6425.5025.6331,160
4/23/201425.4825.5725.4425.5437,505
4/22/201425.3925.4725.3525.4343,167
4/21/201425.2725.3725.2225.3643,095
4/17/201425.2625.3325.2025.2529,918
4/16/201425.2825.2825.1425.2538,277
4/15/201425.2125.2225.0925.1349,738
4/14/201425.2925.2925.2025.2430,654
4/11/201425.2225.2925.1525.2326,775
4/10/201425.3325.3825.1725.2538,981
4/9/201425.2625.3125.1825.2931,754
4/8/201425.0825.2625.0425.2638,029
4/7/201425.0925.0925.0325.0823,895
4/4/201425.0025.1224.9925.0257,046
4/3/201425.0525.0724.9624.9963,494
4/2/201424.9825.0524.9224.9560,482
4/1/201425.0025.0024.9424.9639,342
3/31/201424.9024.9424.8224.92117,612
3/28/201424.8324.9024.8124.9075,749
3/27/201424.8524.8524.7624.7632,589
3/26/201424.8024.8524.7924.8432,025
3/25/201424.8424.8524.8124.8538,688
3/24/201424.8324.9024.8024.8140,599
3/21/201424.8924.9024.8124.8443,300
3/20/201424.9224.9224.8124.8542,261
3/19/201424.9825.0324.8624.8648,942
3/18/201424.9625.0724.9625.0142,281
3/17/201425.0825.1424.9124.9655,651
3/14/201425.0025.1024.9724.9823,770
3/13/201425.0425.0424.8624.9424,117
3/12/201424.8325.0224.8224.9947,376
3/11/201424.8024.8624.7524.8421,648
3/10/201424.7624.8524.7024.7362,634
3/7/201425.0325.0324.7024.7859,274
3/6/201425.0525.1024.9225.0045,769
3/5/201424.9624.9824.8224.9679,967
3/4/201424.7125.0524.7124.97172,785
3/3/201424.7924.8224.6324.6892,013
2/28/201424.8424.8924.7024.8181,059
2/27/201424.7924.8324.7024.7775,625
2/26/201424.8324.9024.6924.7183,461
2/25/201425.1225.1424.9424.9520,490
2/24/201425.3625.3625.0425.0634,218
2/21/201425.3025.3025.2125.2722,075
2/20/201425.0725.2525.0325.1925,724
2/19/201424.9925.2024.9925.1318,742
2/18/201425.4525.4825.0225.0521,671
2/14/201424.9725.3124.9725.1922,132
Trading Center