$24.52 +0.20 (%) Cohn & Str Slct Shs - NYSE

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSF historical data

Date Open High Low Close Volume
7/31/201524.5024.6724.3824.5248,698
7/30/201524.0324.4024.0324.3228,491
7/29/201524.0424.1924.0424.1716,781
7/28/201523.9024.1823.7724.1485,741
7/27/201524.1324.1323.8023.9849,766
7/24/201524.2624.2623.9624.0820,280
7/23/201524.1624.2524.1524.1910,578
7/22/201524.3024.3024.1524.1717,397
7/21/201524.2024.3924.1524.2121,384
7/20/201524.3024.3624.1424.1534,900
7/17/201524.3224.3524.2424.3327,082
7/16/201524.2624.5524.2624.3851,339
7/15/201524.1824.3024.1124.2838,132
7/14/201524.2624.4224.2324.4140,427
7/13/201524.1924.3624.1824.3059,395
7/10/201524.1824.3324.0724.2432,923
7/9/201524.1624.1624.0024.0920,082
7/8/201524.1224.2523.3724.1032,161
7/7/201524.2724.3224.1024.1640,769
7/6/201524.1524.3324.1524.3236,163
7/2/201524.2524.3524.1524.2440,223
7/1/201524.2024.2624.1524.2243,852
6/30/201523.9824.1023.7624.1060,003
6/29/201523.8823.9623.6323.7196,312
6/26/201524.1724.1823.9123.9589,557
6/25/201524.2924.3024.1724.1755,900
6/24/201524.2924.3924.2124.2653,815
6/23/201524.3824.4624.3424.3422,991
6/22/201524.4124.4824.3424.4024,783
6/19/201524.4924.5224.4124.4516,390
6/18/201524.5124.5824.3724.4739,994
6/17/201524.6024.6824.6024.6231,024
6/16/201524.5824.7024.5124.6231,701
6/15/201524.6624.7124.5324.5841,261
6/12/201524.5324.7224.5124.6631,932
6/11/201524.6824.7524.5924.6946,224
6/10/201524.6824.8324.4724.6236,522
6/9/201524.8224.8224.5624.7137,884
6/8/201524.8524.9624.6824.7227,876
6/5/201524.8825.0024.8124.8542,122
6/4/201525.0825.1524.9424.9467,118
6/3/201525.2525.2925.1225.1548,362
6/2/201525.4025.4025.2725.3059,199
6/1/201525.4725.5025.3825.3932,082
5/29/201525.4825.5425.3525.4332,917
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
  • Showing 1-100 of 1,178 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!