Historical Stock Prices

PESI 
$3.53
*  
0.07
1.94%
Get PESI Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
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
04/02/2015 3.9283 3.9283 3.73 3.76 36,070
04/01/2015 3.84 3.88 3.68 3.85 85,853
03/31/2015 4.28 4.35 3.78 3.88 297,724
03/30/2015 4.26 4.34 4.22 4.26 14,921
03/27/2015 4.39 4.6 4.22 4.22 7,430
03/26/2015 4.22 4.35 4.22 4.29 4,055
03/25/2015 4.2499 4.386 4.2499 4.3499 18,197
03/24/2015 4.28 4.6599 4.23 4.25 89,652
03/23/2015 4.26 4.28 4.183 4.26 33,080
03/20/2015 4.32 4.34 4.21 4.26 32,311
03/19/2015 4.31 4.38 4.2501 4.34 17,887
03/18/2015 4.34 4.37 4.21 4.35 14,873
03/17/2015 4.3 4.34 4.1901 4.25 13,416
03/16/2015 4.27 4.3 4.133 4.3 18,793
03/13/2015 4.259 4.3 4.2 4.27 8,769
03/12/2015 4.14 4.32 4.14 4.2 44,717
03/11/2015 4.18 4.18 4.1 4.13 21,712
03/10/2015 4.21 4.23 4.12 4.12 15,041
03/09/2015 4.1101 4.25 4.1101 4.19 9,724
03/06/2015 4.25 4.25 4.16 4.19 4,067
03/05/2015 4.32 4.33 4.1301 4.25 4,776
03/04/2015 4.17 4.2 4.1 4.11 62,113
03/03/2015 4.2 4.2499 4.13 4.15 51,285
03/02/2015 4.25 4.29 4.18 4.2 30,735
02/27/2015 4.35 4.4 4.22 4.22 31,124
02/26/2015 4.22 4.33 4.1901 4.33 14,577
02/25/2015 4.27 4.31 4.2 4.21 5,528
02/24/2015 4.25 4.32 4.22 4.22 23,894
02/23/2015 4.22 4.45 4.17 4.19 31,115
*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?