MERR LYN 6.3% RRD-1 $24.80

down -0.08


24/5/2013 04:24 PM  |  NYSE : PYS  |  Industries :
Type:

PYS historical data

Date Open High Low Close Volume
5/24/2013 24.70 24.92 24.70 24.80 18
5/23/2013 24.58 24.94 24.58 24.88 52
5/22/2013 24.84 24.94 24.58 24.62 86
5/21/2013 24.81 24.81 24.63 24.76 54
5/20/2013 24.55 25.00 24.55 24.62 67
5/17/2013 24.96 24.97 24.51 24.54 75
5/16/2013 24.94 25.00 24.69 24.71 42
5/15/2013 24.84 24.99 24.66 24.70 85
5/14/2013 24.70 25.00 24.60 25.00 234
5/13/2013 24.90 25.00 24.66 24.68 76
5/10/2013 24.94 24.94 24.71 24.94 89
5/9/2013 24.63 24.94 24.63 24.94 78
5/8/2013 24.84 24.89 24.62 24.70 51
5/7/2013 24.84 24.89 24.55 24.71 103
5/6/2013 24.78 24.88 24.77 24.83 29
5/3/2013 24.78 24.79 24.72 24.79 28
5/2/2013 24.75 24.79 24.70 24.70 41
5/1/2013 24.70 24.78 24.70 24.70 20
4/30/2013 24.79 24.79 24.70 24.70 14
4/29/2013 24.74 24.79 24.70 24.75 39
4/26/2013 24.74 24.74 24.70 24.73 22
4/25/2013 24.74 24.74 24.65 24.70 104
4/24/2013 24.63 24.67 24.63 24.67 8
4/23/2013 24.50 24.71 24.50 24.69 14
4/22/2013 24.50 24.67 24.50 24.61 21
4/19/2013 24.72 24.73 24.50 24.57 41
4/18/2013 24.50 24.71 24.50 24.65 11
4/17/2013 24.71 24.71 24.45 24.50 39
4/16/2013 24.65 24.70 24.56 24.57 78
4/15/2013 24.47 24.74 24.47 24.67 108
4/12/2013 24.53 24.67 24.50 24.50 48
4/11/2013 24.39 24.62 24.28 24.56 124
4/10/2013 24.01 24.04 23.88 24.04 34
4/9/2013 24.44 24.44 24.25 24.36 68
4/8/2013 24.42 24.44 24.42 24.44 77
4/5/2013 24.40 24.42 24.13 24.42 42
4/4/2013 24.03 24.40 24.03 24.40 85
4/3/2013 24.40 24.40 24.40 24.40 4
4/2/2013 24.40 24.40 24.27 24.40 38
4/1/2013 24.24 24.37 24.24 24.37 23
3/28/2013 24.37 24.40 24.14 24.30 65
3/27/2013 24.10 24.40 24.10 24.39 56
3/26/2013 24.04 24.36 24.04 24.13 26
3/25/2013 24.21 24.29 24.04 24.26 44
3/22/2013 24.19 24.38 24.13 24.13 15
3/21/2013 24.29 24.30 24.03 24.29 24
3/20/2013 24.26 24.30 24.21 24.21 20
3/19/2013 24.38 24.38 24.23 24.24 69
3/18/2013 24.39 24.39 24.34 24.39 49
3/15/2013 24.28 24.40 24.20 24.27 73
3/14/2013 24.28 24.39 24.07 24.13 22
3/13/2013 24.19 24.39 24.00 24.36 74
3/12/2013 23.98 24.19 23.98 24.18 46
3/11/2013 24.38 24.39 24.18 24.19 58
3/8/2013 24.24 24.24 24.00 24.09 51
3/7/2013 24.34 24.38 24.32 24.32 27
3/6/2013 24.34 24.38 23.90 24.38 104
3/5/2013 24.27 24.30 24.27 24.30 11
3/4/2013 24.17 24.36 24.16 24.30 77
3/1/2013 24.10 24.30 23.98 24.30 60
2/28/2013 23.72 24.38 23.54 24.05 139
2/27/2013 23.55 23.99 23.50 23.52 143
2/26/2013 23.96 24.20 23.55 23.57 67
2/25/2013 23.58 23.77 23.51 23.77 117
2/22/2013 23.72 24.29 23.68 23.88 65
2/21/2013 23.65 24.02 23.62 23.70 19
2/20/2013 24.38 24.87 23.75 23.75 154
2/19/2013 23.89 24.27 23.89 24.01 42
2/15/2013 23.73 24.33 23.73 24.33 34
2/14/2013 23.70 23.98 23.65 23.65 49
2/13/2013 23.63 23.70 23.63 23.65 17
2/12/2013 23.63 23.65 23.62 23.65 14
2/11/2013 23.50 23.50 23.50 23.50 6
2/8/2013 23.42 23.50 23.26 23.49 19
2/7/2013 23.48 23.49 23.23 23.27 15
2/6/2013 23.50 23.63 23.47 23.49 15
2/5/2013 23.21 23.56 23.21 23.30 46
2/4/2013 23.77 23.77 23.22 23.56 69
2/1/2013 23.88 23.93 23.42 23.60 70
1/31/2013 24.39 24.39 23.49 23.60 200
1/30/2013 24.36 24.36 24.06 24.30 73
1/29/2013 24.28 24.39 24.28 24.39 43
1/28/2013 24.38 24.39 24.36 24.39 30
1/25/2013 24.25 24.38 24.25 24.30 32
1/24/2013 24.32 24.39 24.29 24.39 94
1/23/2013 24.31 24.35 24.28 24.29 64
1/22/2013 24.33 24.34 24.30 24.30 39
1/18/2013 24.22 24.34 24.20 24.20 88
1/17/2013 24.25 24.29 24.09 24.11 33
1/16/2013 24.29 24.29 24.09 24.25 34
1/15/2013 24.29 24.29 24.20 24.27 32
1/14/2013 24.03 24.29 24.03 24.29 22
1/11/2013 24.29 24.29 24.20 24.29 35
1/10/2013 23.43 24.29 23.43 24.29 53
1/9/2013 23.54 23.70 23.02 23.20 50
1/8/2013 23.75 23.96 23.58 23.58 24
1/7/2013 23.80 24.10 23.70 24.03 28
1/4/2013 24.00 24.22 23.89 23.94 51
1/3/2013 24.03 24.27 24.03 24.27 5
1/2/2013 24.01 24.28 23.64 24.28 72
Marketplace
Trading Center