Historical Stock Prices

PESI 
$4.09
*  
0.08
 negative 
1.92%
Get PESI Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.19 4.19 3.9607 4.09 52,800
04/16/2014 4.29 4.42 4.16 4.17 88,298
04/15/2014 4.5 4.551 4.255 4.31 218,627
04/14/2014 5.05 5.1 4.86 4.94 69,833
04/11/2014 5.27 5.27 5.08 5.16 61,282
04/10/2014 5.5 5.6299 5.21 5.25 116,556
04/09/2014 5.03 5.86 4.85 5.41 263,121
04/08/2014 5.105 5.1275 5.06 5.0899 36,860
04/07/2014 4.96 5.2 4.9 5.08 124,681
04/04/2014 5.069 5.12 5 5.08 88,515
04/03/2014 5.09 5.1 4.88 4.981 98,310
04/02/2014 4.84 5.09 4.5 5 202,102
04/01/2014 5.04 5.23 4.68 4.78 324,283
03/31/2014 4.59 5.15 4.59 4.88 504,095
03/28/2014 4.33 4.64 4.25 4.59 177,343
03/27/2014 3.71 4.43 3.6 4.42 512,891
03/26/2014 3.74 3.74 3.5701 3.66 8,703
03/25/2014 3.71 3.7399 3.56 3.65 11,345
03/24/2014 3.74 3.74 3.6 3.665 10,815
03/21/2014 3.74 3.75 3.6959 3.75 9,816
03/20/2014 3.71 3.75 3.7 3.7 4,403
03/19/2014 3.65 3.75 3.6 3.75 13,651
03/18/2014 3.55 3.68 3.55 3.61 6,865
03/17/2014 3.55 3.6 3.3501 3.58 62,264
03/14/2014 3.55 3.58 3.52 3.5799 7,493
03/13/2014 3.6148 3.6148 3.5824 3.6 2,774
03/12/2014 3.59 3.59 3.51 3.59 8,550
03/11/2014 3.63 3.63 3.5992 3.5999 2,666
03/10/2014 3.65 3.65 3.59 3.59 14,730
03/07/2014 3.6 3.65 3.56 3.64 5,789
03/06/2014 3.62 3.6304 3.3431 3.61 13,391
03/05/2014 3.59 3.65 3.4301 3.64 25,241
03/04/2014 3.4001 3.6499 3.4001 3.63 6,442
03/03/2014 3.48 3.64 3.44 3.64 14,484
02/28/2014 3.55 3.55 3.46 3.48 14,336
02/27/2014 3.5099 3.5099 3.47 3.47 3,174
02/26/2014 3.5 3.56 3.22 3.51 59,901
02/25/2014 3.6 3.62 3.5 3.58 49,390
02/24/2014 3.6 3.6 3.57 3.6 44,200
02/21/2014 3.58 3.6099 3.56 3.56 22,796
02/20/2014 3.6 3.6 3.54 3.6 23,536
02/19/2014 3.55 3.59 3.53 3.56 102,125
02/18/2014 3.42 3.54 3.378 3.54 38,054
02/14/2014 3.35 3.44 3.35 3.44 9,001
02/13/2014 3.27 3.43 3.22 3.4 12,364
02/12/2014 3.37 3.4 3.35 3.4 5,200
02/11/2014 3.36 3.401 3.3 3.38 63,078
02/10/2014 2.81 3.381 2.81 3.12 133,772
02/07/2014 3.09 3.12 3.03 3.12 5,238
02/06/2014 2.96 3.12 2.94 3.12 13,423
02/05/2014 3.03 3.096 2.93 2.98 212,621
02/04/2014 3.06 3.1556 2.9401 3 40,837
02/03/2014 3.22 3.22 3.05 3.06 21,340
01/31/2014 3.3 3.38 3.22 3.24 11,083
01/30/2014 3.4 3.45 3.18 3.35 17,162
01/29/2014 3.41 3.4801 3.39 3.41 21,295
01/28/2014 3.49 3.54 3.32 3.46 20,414
01/27/2014 3.56 3.66 3.52 3.52 11,073
01/24/2014 3.61 3.6698 3.52 3.53 37,503
01/23/2014 3.71 3.77 3.62 3.65 16,344
01/22/2014 3.73 3.76 3.6296 3.75 17,805
01/21/2014 3.65 3.76 3.635 3.74 21,448
01/17/2014 3.65 3.68 3.6328 3.67 12,143
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 your brokers before you trade


Want to trade FX?