PULSE ELECTRONICS $3.07

up +0.02


17/6/2013 04:17 PM  |  NYSE : PULS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

PULS historical data

Date Open High Low Close Volume
6/17/2013 3.00 3.10 3.00 3.07 89
6/14/2013 3.14 3.14 3.05 3.05 290
6/13/2013 3.20 3.23 3.10 3.15 202
6/12/2013 3.16 3.21 3.05 3.20 268
6/11/2013 3.30 3.38 3.08 3.15 485
6/10/2013 3.50 3.50 3.38 3.46 114
6/7/2013 3.42 3.44 3.23 3.28 446
6/6/2013 3.30 3.38 3.21 3.24 124
6/5/2013 3.21 3.30 3.12 3.30 129
6/4/2013 3.30 3.30 3.23 3.23 284
6/3/2013 3.30 3.35 3.10 3.35 187
5/31/2013 3.50 3.57 3.25 3.30 478
5/30/2013 3.64 3.64 3.42 3.50 360
5/29/2013 3.64 3.65 3.55 3.65 175
5/28/2013 3.69 3.71 3.50 3.58 211
5/24/2013 3.71 3.71 3.57 3.69 148
5/23/2013 3.80 3.80 3.50 3.63 81
5/22/2013 3.68 3.93 3.44 3.50 104
5/21/2013 3.80 3.90 3.50 3.70 1925
5/20/2013 3.80 3.90 3.60 3.80 2279
5/17/2013 3.80 3.90 3.70 3.80 1618
5/16/2013 3.70 3.80 3.60 3.70 588
5/15/2013 3.80 3.80 3.70 3.70 767
5/14/2013 3.90 3.90 3.70 3.70 675
5/13/2013 3.80 3.90 3.70 3.80 643
5/10/2013 3.90 3.90 3.80 3.80 1959
5/9/2013 3.80 4.00 3.80 3.90 1431
5/8/2013 3.70 3.80 3.50 3.80 1416
5/7/2013 3.70 3.90 3.60 3.70 828
5/6/2013 3.70 3.70 3.50 3.60 1659
5/3/2013 3.10 3.30 3.00 3.20 1438
5/2/2013 3.30 3.40 3.10 3.10 675
5/1/2013 3.30 3.40 3.20 3.20 1303
4/30/2013 3.40 3.40 3.20 3.30 1437
4/29/2013 3.50 3.50 3.40 3.40 182
4/26/2013 3.30 3.50 3.30 3.40 514
4/25/2013 3.40 3.40 3.40 3.40 521
4/24/2013 3.50 3.60 3.40 3.40 424
4/23/2013 3.40 3.60 3.20 3.50 836
4/22/2013 3.30 3.40 3.20 3.30 250
4/19/2013 3.40 3.40 3.30 3.30 496
4/18/2013 3.40 3.60 3.30 3.30 701
4/17/2013 3.60 3.60 3.30 3.40 680
4/16/2013 3.80 3.80 3.60 3.60 161
4/15/2013 3.80 3.80 3.30 3.70 1074
4/12/2013 4.00 4.00 3.80 3.80 449
4/11/2013 3.40 3.90 3.40 3.80 862
4/10/2013 3.50 3.50 3.20 3.40 755
4/9/2013 3.50 3.60 3.40 3.50 385
4/8/2013 3.30 3.50 3.30 3.40 450
4/5/2013 3.50 3.50 3.20 3.30 1649
4/4/2013 3.60 3.80 3.50 3.50 1223
4/3/2013 3.90 4.00 3.60 3.60 530
4/2/2013 4.00 4.00 3.80 4.00 335
4/1/2013 4.20 4.30 3.80 3.90 1393
3/28/2013 3.80 4.10 3.80 4.10 903
3/27/2013 3.80 3.90 3.70 3.80 1257
3/26/2013 3.30 3.80 3.30 3.80 1931
3/25/2013 3.60 3.60 3.40 3.40 497
3/22/2013 3.70 3.70 3.50 3.60 494
3/21/2013 3.90 4.00 3.70 3.70 1332
3/20/2013 4.00 4.00 3.90 3.90 859
3/19/2013 4.00 4.00 3.80 4.00 718
3/18/2013 3.50 4.40 3.30 3.90 3146
3/15/2013 4.10 4.10 3.00 3.00 4046
3/14/2013 4.30 4.80 4.10 4.20 1113
3/13/2013 4.20 4.70 4.20 4.40 1787
3/12/2013 4.40 4.80 4.20 4.20 2645
3/11/2013 4.50 4.90 4.20 4.70 2366
3/8/2013 4.90 5.30 4.10 4.30 8193
3/7/2013 4.10 4.80 4.00 4.80 3020
3/6/2013 3.80 4.10 3.80 4.00 559
3/5/2013 3.80 4.10 3.70 3.80 2174
3/4/2013 4.10 4.10 3.90 3.90 1161
3/1/2013 3.90 4.10 3.70 4.00 1102
2/28/2013 4.00 4.10 3.80 3.90 1704
2/27/2013 4.00 4.20 3.80 4.00 2489
2/26/2013 4.60 4.90 3.80 4.00 7815
2/25/2013 3.50 4.60 3.40 4.50 11596
2/22/2013 3.00 3.50 3.00 3.40 5109
2/21/2013 2.90 3.10 2.90 3.00 671
2/20/2013 2.90 3.10 2.80 2.90 1120
2/19/2013 2.80 2.80 2.70 2.80 1044
2/15/2013 2.80 2.90 2.70 2.80 1115
2/14/2013 2.90 2.90 2.80 2.90 566
2/13/2013 2.80 3.00 2.80 2.80 1058
2/12/2013 3.00 3.00 2.80 2.90 1791
2/11/2013 3.00 3.00 2.90 3.00 345
2/8/2013 3.00 3.00 2.90 2.90 582
2/7/2013 3.10 3.10 2.90 2.90 1097
2/6/2013 3.00 3.10 2.90 3.00 1789
2/5/2013 2.90 3.20 2.90 2.90 1687
2/4/2013 3.00 3.20 2.90 2.90 962
2/1/2013 3.20 3.50 2.90 3.00 1454
1/31/2013 2.90 3.20 2.90 2.90 486
1/30/2013 3.00 3.30 2.90 3.00 2617
1/29/2013 3.00 3.10 2.80 3.00 1022
1/28/2013 3.30 3.30 3.00 3.00 2217
1/25/2013 3.20 3.30 3.10 3.30 1260
1/24/2013 3.30 3.30 3.10 3.20 1354
Marketplace
Trading Center