Pulse Electronics Corp $2.51

up +0.06


25/7/2014 03:31 PM  |  NYSE : PULS  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PULS historical data

Date Open High Low Close Volume
7/24/20142.482.482.382.4511,808
7/23/20142.332.462.332.4625,184
7/22/20142.342.372.322.3314,545
7/21/20142.422.442.322.3432,935
7/18/20142.422.422.292.3221,314
7/17/20142.502.522.422.4219,708
7/16/20142.502.522.502.519,615
7/15/20142.592.652.522.5251,566
7/14/20142.532.602.502.608,399
7/11/20142.652.752.532.5613,381
7/10/20142.702.702.602.6013,234
7/9/20142.672.782.552.7042,320
7/8/20142.552.732.552.7210,869
7/7/20142.772.782.582.628,969
7/3/20142.762.782.662.724,685
7/2/20142.542.862.542.7827,269
7/1/20142.522.552.522.545,874
6/30/20142.562.592.502.508,686
6/27/20142.552.602.552.583,193
6/26/20142.552.592.502.567,284
6/25/20142.602.612.582.603,770
6/24/20142.672.672.582.6010,366
6/23/20142.702.702.602.6024,666
6/20/20142.662.762.602.6024,546
6/19/20142.642.702.602.626,127
6/18/20142.692.792.692.743,737
6/17/20142.772.882.702.719,393
6/16/20142.812.882.772.778,196
6/13/20142.802.882.802.882,418
6/12/20142.892.892.802.855,411
6/11/20142.852.952.762.779,659
6/10/20142.862.862.802.834,938
6/9/20142.832.872.802.847,529
6/6/20142.863.042.842.8521,009
6/5/20142.853.002.852.8613,092
6/4/20142.852.912.852.865,106
6/3/20143.053.052.842.85110,479
6/2/20142.872.882.852.882,193
5/30/20142.953.052.842.8810,798
5/29/20142.843.032.832.9012,231
5/28/20143.023.022.992.991,607
5/27/20143.013.133.003.0124,642
5/23/20142.863.132.862.9915,653
5/22/20142.892.992.832.9014,411
5/21/20142.962.962.922.92401
5/20/20142.972.972.862.862,206
5/19/20142.843.152.842.8615,413
5/16/20142.903.212.832.8514,270
5/15/20142.802.912.802.851,383
5/14/20142.903.002.802.816,909
5/13/20143.003.303.003.002,627
5/12/20143.053.133.003.0828,187
5/9/20143.093.092.983.0612,807
5/8/20143.093.173.083.091,329
5/7/20143.113.213.093.171,161
5/6/20143.023.252.933.143,189
5/5/20143.283.293.123.186,554
5/2/20143.273.303.223.2615,919
5/1/20143.283.303.273.301,500
4/30/20143.313.313.273.307,292
4/29/20143.343.403.273.281,211
4/28/20143.273.413.273.331,062
4/25/20143.403.403.263.294,736
4/24/20143.333.393.313.341,745
4/23/20143.283.513.283.358,310
4/22/20143.333.443.333.42533
4/21/20143.333.433.263.388,559
4/17/20143.413.553.373.4021,755
4/16/20143.593.593.433.4716,678
4/15/20143.753.753.553.573,063
4/14/20143.563.653.563.571,649
4/11/20143.643.713.513.516,141
4/10/20143.603.803.563.5918,510
4/9/20143.763.803.673.673,985
4/8/20143.653.813.653.691,761
4/7/20143.663.833.653.674,712
4/4/20143.833.853.693.7412,150
4/3/20143.863.903.813.895,016
4/2/20143.723.903.673.772,669
4/1/20143.944.173.913.9315,450
3/31/20143.793.993.733.8517,815
3/28/20143.863.963.623.6525,179
3/27/20143.784.073.783.928,649
3/26/20143.703.923.703.8613,353
3/25/20143.743.803.643.748,856
3/24/20143.923.923.573.7813,844
3/21/20143.834.123.663.9058,375
3/20/20143.553.813.553.7434,126
3/19/20143.673.873.623.6235,380
3/18/20143.773.933.763.7615,826
3/17/20143.774.003.763.9113,409
3/14/20143.953.953.693.795,098
3/13/20143.993.993.703.9117,818
3/12/20143.793.963.553.8419,684
3/11/20144.004.003.823.9519,447
3/10/20144.164.193.913.9127,224
3/7/20143.954.123.924.1020,098
3/6/20144.284.284.054.0916,362
3/5/20144.244.384.064.2114,297
3/4/20144.164.264.054.2632,044
Trading Center