Historical Stock Prices

PESI 
$3.9
*  
0.10
2.63%
Get PESI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PESI now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 3.89 3.96 3.81 3.9 22,366
07/01/2015 3.85 3.85 3.8 3.8 4,692
06/30/2015 3.97 3.97 3.81 3.81 1,880
06/29/2015 4.01 4.01 3.81 3.81 12,800
06/26/2015 3.98 3.98 3.88 3.9552 14,809
06/25/2015 3.98 3.9895 3.89 3.9 19,336
06/24/2015 3.95 4 3.8601 3.95 12,574
06/23/2015 3.9 3.97 3.88 3.88 6,066
06/22/2015 3.9064 4 3.9064 3.92 17,037
06/19/2015 3.831 3.93 3.82 3.93 19,569
06/18/2015 3.81 3.9 3.8075 3.84 6,864
06/17/2015 3.81 3.81 3.81 3.81 114
06/16/2015 3.83 3.8568 3.81 3.81 8,322
06/15/2015 3.9 3.9 3.84 3.86 3,162
06/12/2015 3.87 3.889 3.84 3.85 14,523
06/11/2015 3.89 3.89 3.85 3.86 10,366
06/10/2015 3.89 3.9 3.81 3.84 10,068
06/09/2015 3.8999 3.8999 3.82 3.83 9,245
06/08/2015 3.85 3.9199 3.81 3.87 32,954
06/05/2015 3.85 3.85 3.68 3.76 21,078
06/04/2015 3.79 3.97 3.67 3.83 157,454
06/03/2015 3.712 3.9 3.68 3.85 87,038
06/02/2015 3.55 3.74 3.55 3.64 49,556
06/01/2015 3.46 3.52 3.45 3.46 11,901
05/29/2015 3.481 3.55 3.48 3.49 716
05/28/2015 3.4735 3.53 3.4735 3.525 3,330
05/27/2015 3.54 3.56 3.5 3.5 48,548
05/26/2015 3.53 3.6 3.5 3.56 19,122
05/22/2015 3.52 3.5799 3.52 3.53 2,254
05/21/2015 3.68 3.69 3.54 3.6 7,288
05/20/2015 3.6 3.65 3.58 3.61 20,451
05/19/2015 3.5562 3.63 3.5562 3.6 5,568
05/18/2015 3.58 3.6804 3.54 3.55 15,126
05/15/2015 3.62 3.72 3.57 3.67 32,027
05/14/2015 3.616 3.7095 3.51 3.57 8,631
05/13/2015 3.69 3.69 3.5001 3.53 7,120
05/12/2015 3.63 3.63 3.45 3.59 22,597
05/11/2015 3.56 3.73 3.5 3.65 47,922
05/08/2015 3.56 3.74 3.51 3.69 119,571
05/07/2015 3.4739 3.52 3.32 3.4301 38,854
05/06/2015 3.48 3.52 3.47 3.52 3,800
05/05/2015 3.41 3.5924 3.41 3.4901 34,893
05/04/2015 3.534 3.6095 3.44 3.45 3,500
05/01/2015 3.4105 3.5 3.41 3.48 5,386
04/30/2015 3.48 3.48 3.398 3.4003 18,076
04/29/2015 3.43 3.53 3.38 3.46 9,521
04/28/2015 3.45 3.59 3.4452 3.4775 11,263
04/27/2015 3.47 3.55 3.39 3.42 65,302
04/24/2015 3.52 3.64 3.47 3.53 30,987
04/23/2015 3.56 3.65 3.5 3.52 37,374
04/22/2015 3.459 3.65 3.45 3.64 67,051
04/21/2015 3.5315 3.5315 3.45 3.45 10,207
04/20/2015 3.47 3.53 3.46 3.47 27,025
04/17/2015 3.501 3.57 3.4501 3.55 14,411
04/16/2015 3.53 3.57 3.52 3.52 4,100
04/15/2015 3.6 3.62 3.55 3.585 3,340
04/14/2015 3.64 3.65 3.5103 3.58 4,130
04/13/2015 3.54 3.65 3.47 3.59 18,016
04/10/2015 3.681 3.72 3.58 3.6 7,714
04/09/2015 3.601 3.73 3.46 3.72 23,576
04/08/2015 3.6 3.646 3.5 3.5095 58,053
04/07/2015 3.7899 3.7899 3.61 3.65 35,151
04/06/2015 3.7 3.84 3.7 3.72 28,255
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?