Historical Stock Prices

PESI 
$4.22
*  
0.11
2.54%
Get PESI Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/20/2015 4.26 4.2894 4.17 4.19 75,851
02/19/2015 4.3 4.3 4.29 4.29 4,200
02/18/2015 4.3822 4.3822 4.25 4.25 9,884
02/17/2015 4.3 4.47 4.3 4.47 3,855
02/13/2015 4.407 4.42 4.29 4.37 4,159
02/12/2015 4.54 4.57 4.24 4.33 29,357
02/11/2015 4.44 4.6089 4.44 4.46 48,287
02/10/2015 4.3 4.69 4.24 4.56 315,951
02/09/2015 4.225 4.33 4.224 4.3 33,771
02/06/2015 4.07 4.27 4.07 4.22 28,384
02/05/2015 4.09 4.14 4.08 4.08 10,350
02/04/2015 4.1 4.15 4.1 4.15 11,665
02/03/2015 4.15 4.15 4.05 4.07 20,768
02/02/2015 4.15 4.22 4.09 4.09 1,101
01/30/2015 4.148 4.19 4.14 4.15 15,988
01/29/2015 4.2 4.2 4.1999 4.2 2,130
01/28/2015 4.2 4.31 4.17 4.2 34,696
01/27/2015 4.33 4.34 4.24 4.3 19,661
01/26/2015 4.05 4.31 4.05 4.31 9,589
01/23/2015 4.07 4.1 4.06 4.08 7,947
01/22/2015 4.13 4.17 4.02 4.065 32,740
01/21/2015 4.1 4.14 4.0872 4.1399 10,160
01/20/2015 4.13 4.2 4.02 4.06 18,812
01/16/2015 4.2 4.22 4.1201 4.15 6,187
01/15/2015 4.2 4.26 4.19 4.23 11,489
01/14/2015 4.18 4.2227 4.1 4.12 6,083
01/13/2015 4.2 4.3699 4.1 4.14 49,819
01/12/2015 4.4 4.51 4.22 4.23 71,840
01/09/2015 4.3 4.45 4.3 4.33 15,839
01/08/2015 4.25 4.35 4.25 4.35 33,815
01/07/2015 4.27 4.39 4.27 4.3 23,105
01/06/2015 4.3 4.5 4.26 4.26 15,653
01/05/2015 4.48 4.54 4.34 4.34 18,531
01/02/2015 4.43 4.4644 4.4 4.41 7,267
12/31/2014 4.46 4.468 4.261 4.35 20,235
12/30/2014 4.33 4.44 4.26 4.43 16,794
12/29/2014 4.3 4.38 4.299 4.35 15,143
12/26/2014 4.284 4.38 4.25 4.25 19,237
12/24/2014 4.35 4.38 4.2499 4.38 6,269
12/23/2014 4.29 4.41 4.286 4.38 11,321
12/22/2014 4.3 4.35 4.2484 4.26 82,542
12/19/2014 4.46 4.49 4.31 4.35 25,773
12/18/2014 4.49 4.49 4.3 4.42 17,724
12/17/2014 4.49 4.5 4.43 4.49 13,335
12/16/2014 4.398 4.49 4.279 4.4799 18,511
12/15/2014 4.36 4.47 4.33 4.4 41,791
12/12/2014 4.37 4.38 4.22 4.325 35,015
12/11/2014 4.48 4.48 4.38 4.38 43,439
12/10/2014 4.44 4.5294 4.36 4.46 15,438
12/09/2014 4.56 4.56 4.38 4.45 11,738
12/08/2014 4.58 4.69 4.47 4.64 16,294
12/05/2014 4.48 4.7 4.48 4.62 7,996
12/04/2014 4.47 4.54 4.41 4.44 9,215
12/03/2014 4.321 4.44 4.28 4.4388 29,502
12/02/2014 4.37 4.38 4.32 4.32 1,517
12/01/2014 4.4 4.42 4.32 4.4025 5,989
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?