$25.73 +0.18 (%) Cohn & Str Slct Shs - NYSE

Oct. 24, 2014 | 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
10/24/201425.5225.7525.5225.7321,563
10/23/201425.4425.6525.4425.5522,984
10/22/201425.5525.6125.3025.4437,000
10/21/201425.1425.5325.0425.5135,112
10/20/201425.2825.5025.0125.1246,468
10/17/201425.7325.7525.2025.3038,440
10/16/201424.8025.5224.6125.5130,815
10/15/201424.9825.0224.3925.0148,340
10/14/201425.5325.5425.0025.1226,994
10/13/201425.3925.5925.0925.2528,616
10/10/201425.5325.6725.2625.3939,711
10/9/201425.6425.7125.3025.4945,742
10/8/201425.5925.7025.4525.6230,297
10/7/201425.6025.7025.5525.6531,012
10/6/201425.6825.8625.6825.7236,481
10/3/201425.5525.7725.5025.6836,093
10/2/201425.6025.7325.5825.5836,136
10/1/201425.6125.7525.4925.7515,951
9/30/201425.4825.7025.2525.5848,220
9/29/201425.2325.5725.2125.4735,425
9/26/201425.4125.6625.2925.5025,004
9/25/201425.7025.7025.4025.4832,042
9/24/201425.6225.7525.6025.6015,206
9/23/201425.6925.7725.6025.7148,313
9/22/201425.6625.7825.5025.6343,734
9/19/201425.7225.7725.6625.6638,429
9/18/201425.6526.2125.6025.8055,357
9/17/201425.6625.8125.5525.7320,011
9/16/201425.8025.8025.5125.8067,565
9/15/201425.7525.9425.6225.8558,579
9/12/201425.7725.7825.7125.7547,866
9/11/201425.7125.8725.7125.7717,722
9/10/201425.7125.7925.7125.7531,847
9/9/201425.7625.8325.7425.8023,065
9/8/201425.7525.9525.7325.7726,235
9/5/201425.6925.8825.6925.7932,253
9/4/201425.8025.9725.7125.7154,134
9/3/201425.9125.9325.7225.9331,454
9/2/201425.8825.9725.7525.8230,920
8/29/201425.9425.9825.9225.9730,765
8/28/201425.9226.0525.8626.0028,345
8/27/201425.9926.1725.8726.0831,573
8/26/201426.0926.2025.9426.0032,887
8/25/201426.0126.0525.9225.9919,432
8/22/201426.1426.1425.9126.0423,533
8/21/201426.2226.3026.1326.2722,804
8/20/201426.2026.2826.0826.2623,958
8/19/201426.2326.2326.0526.1434,603
8/18/201426.0826.1926.0026.0726,923
8/15/201426.0226.2725.9126.2447,613
8/14/201425.8226.1025.8226.0824,232
8/13/201425.5825.8025.5125.8023,225
8/12/201425.5725.6425.4025.5918,943
8/11/201425.3925.5425.3825.4520,397
8/8/201425.3025.3925.2525.3630,304
8/7/201425.1425.2725.1425.2739,721
8/6/201424.8925.1824.8925.1240,817
8/5/201425.4225.5624.9525.0576,213
8/4/201425.4725.5625.4125.4717,795
8/1/201425.9225.9225.3525.5047,571
7/31/201426.2926.2925.7425.8058,633
7/30/201426.3026.3026.2126.3058,114
7/29/201426.3026.4526.1526.3042,389
7/28/201426.2326.3326.0726.2525,915
7/25/201426.2926.3026.1026.2812,419
7/24/201426.3026.3126.1426.2632,196
7/23/201426.0326.3026.0126.2963,469
7/22/201425.7925.9625.7925.9022,585
7/21/201425.8925.9625.6725.7329,224
7/18/201425.8725.9025.7325.8442,209
7/17/201426.0326.0825.8225.9128,895
7/16/201426.1926.2925.9425.9556,531
7/15/201426.2826.3426.2326.3444,198
7/14/201426.3426.3426.3026.3131,495
7/11/201426.2526.3426.2026.3334,455
7/10/201426.2626.3426.2626.3434,180
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
  • Showing 1-100 of 986 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center