$26.82 -0.09 (%) Cohn & Str Slct Shs - New York Stock Exchange, Inc.

Sep. 28, 2016 | 11:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSF historical data

Date Open High Low Close Volume
9/27/201626.6827.0426.5726.9174,870
9/26/201626.9626.9926.6826.7371,307
9/23/201627.2727.2726.9526.9638,008
9/22/201627.2427.3727.1327.2052,026
9/21/201626.7027.0826.6526.9860,528
9/20/201626.9626.9626.7026.7247,021
9/19/201627.1027.1126.8527.0636,965
9/16/201626.9427.0526.9327.0120,001
9/15/201627.0127.1826.9026.9030,670
9/14/201627.0327.1626.6926.9056,476
9/13/201627.5427.8427.0027.0665,110
9/12/201627.7727.9527.5427.5637,391
9/9/201628.1828.1827.5627.5965,337
9/8/201627.9828.3227.9028.3066,545
9/7/201627.8527.9427.8227.9122,124
9/6/201627.8627.9327.6727.6935,182
9/2/201627.7827.9727.7527.7824,781
9/1/201627.7727.7727.5727.7223,084
8/31/201627.5827.7327.5427.7337,772
8/30/201627.7127.7127.5427.5531,939
8/29/201627.7027.7327.5927.6223,720
8/26/201627.6627.9927.6627.6838,850
8/25/201627.7127.8127.5627.7347,987
8/24/201627.8727.9627.6927.7152,265
8/23/201628.2828.3727.8327.8955,752
8/22/201628.1028.3528.0728.1933,042
8/19/201628.0528.1428.0028.1223,530
8/18/201628.1528.2028.0028.0846,021
8/17/201628.1428.3728.0028.3657,687
8/16/201628.1428.1827.8928.1226,888
8/15/201628.0928.1928.0128.1130,838
8/12/201627.9728.1627.9728.1335,124
8/11/201627.7428.0727.7028.0732,391
8/10/201627.7428.0427.6827.7062,067
8/9/201627.6727.8027.6627.6834,401
8/8/201627.8128.0527.6527.7045,231
8/5/201627.8927.9827.6527.8046,215
8/4/201627.8227.9927.6427.8836,096
8/3/201628.2128.2127.6627.8046,624
8/2/201628.3528.4628.0128.1445,437
8/1/201628.5028.5028.3028.3645,500
7/29/201628.2828.4828.1428.4756,796
7/28/201628.2528.3128.0028.1564,878
7/27/201627.8328.4027.7228.1950,632
7/26/201627.7027.9827.6027.9039,372
7/25/201627.5927.7427.5227.7124,807
7/22/201627.7027.7827.6127.7834,745
7/21/201627.7727.7927.6627.7220,406
7/20/201627.5527.7627.5227.6532,392
7/19/201627.5027.6727.4127.5239,071
7/18/201627.5527.6027.3227.4243,095
7/15/201627.5527.6527.0727.5890,121
7/14/201627.5927.7227.2027.6471,801
7/13/201627.5327.6927.4727.5529,985
7/12/201627.6627.7927.2427.6036,382
7/11/201627.8227.8227.5027.5331,290
7/8/201627.6327.7527.4627.6751,049
7/7/201627.4827.5827.3127.4943,285
7/6/201627.4027.4927.2827.3737,265
7/5/201627.3027.4727.1327.3436,233
7/1/201627.0527.3226.9527.2143,981
6/30/201626.6427.0726.5026.8479,115
6/29/201627.0527.0526.4626.53110,889
6/28/201626.2126.9626.0726.6773,063
6/27/201626.6526.8225.9325.96116,700
6/24/201626.4526.9426.2026.60134,515
6/23/201627.0127.3426.6826.6996,112
6/22/201626.9826.9826.6826.8045,301
6/21/201626.7126.9926.6726.9255,646
6/20/201627.2027.3526.6426.8276,879
6/17/201627.3127.5827.0627.1463,829
6/16/201626.9727.2826.8327.1773,265
6/15/201627.0027.0126.8426.9049,384
6/14/201627.0327.0526.8226.9548,106
6/13/201626.7526.9826.7526.9539,461
6/10/201626.9926.9926.7526.7946,748
6/9/201626.6327.1226.6327.0690,813
6/8/201626.6926.9926.6226.7937,868
6/7/201626.8626.9226.6526.7359,820
6/6/201626.9027.0026.6226.6883,501
6/3/201626.7026.9426.5826.9435,329
6/2/201626.4326.6826.3526.6878,120
6/1/201626.4826.7226.4826.6264,704
5/31/201626.5426.6226.3426.4843,558
5/27/201626.3426.5926.3426.4347,501
5/26/201626.2426.4226.2426.3833,607
5/25/201626.2726.3726.1026.3760,991
5/24/201625.9426.0925.9426.0931,293
5/23/201625.9826.0325.7925.8529,083
5/20/201625.6925.8725.6025.8029,407
5/19/201625.7425.7425.3825.6243,590
5/18/201626.0526.0525.6225.6457,391
5/17/201626.1326.2126.0426.0941,311
5/16/201626.0426.1526.0026.1539,606
5/13/201625.9826.0425.9226.0432,259
5/12/201626.0626.0925.8925.9130,512
5/11/201626.1626.1625.9626.0123,490
5/10/201625.9526.0725.8926.0334,482
5/9/201626.1726.1725.9325.9333,388
5/6/201626.0026.0725.9426.0730,387
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center