Pulse Electronics Corp $2.08

down 0.00


28/8/2014 02:07 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
8/28/20142.082.142.082.0820,782
8/27/20142.092.182.092.113,003
8/26/20142.152.162.112.1312,002
8/25/20142.132.152.002.1421,832
8/22/20142.042.142.042.0918,256
8/21/20142.082.082.002.067,026
8/20/20142.072.102.002.0735,619
8/19/20142.142.142.122.123,055
8/18/20142.142.192.132.131,770
8/15/20142.192.192.082.1520,912
8/14/20142.152.192.132.1522,590
8/13/20142.312.312.162.1820,735
8/12/20142.622.622.312.319,653
8/11/20142.232.592.232.5010,412
8/8/20142.252.312.252.253,483
8/7/20142.242.342.202.2158,250
8/6/20142.162.292.162.2219,366
8/5/20142.322.352.202.3122,525
8/4/20142.392.422.312.3221,595
8/1/20142.532.562.392.421,924
7/31/20142.402.502.372.4313,224
7/30/20142.452.452.372.3824,185
7/29/20142.522.612.312.3529,398
7/28/20142.472.512.472.51567
7/25/20142.362.552.362.5136,949
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
Trading Center