PPSI

Historical Stock Prices

$6.5
*  
unch
unch
Get PPSI Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading PPSI now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    PPSI Pre-Market
 
 
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 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 6.5 6.7 6.4 6.4 10,697
01/12/2017 6.35 6.6 6.3 6.5 10,241
01/11/2017 6.5 6.7 6.25 6.25 23,193
01/10/2017 6.15 7.308 6.1 6.5 102,276
01/09/2017 6 6 5.7497 5.7497 879
01/06/2017 5.6 5.6 5.6 5.6 00
01/05/2017 5.6 5.6 5.6 5.6 00
01/04/2017 5.6 5.6 5.6 5.6 200
01/03/2017 6 6 6 6 833
12/30/2016 5.85 5.95 5.85 5.95 3,048
12/29/2016 5.8 5.8 5.8 5.8 00
12/28/2016 5.8 5.8 5.8 5.8 246
12/27/2016 5.3 5.95 5.1336 5.9 41,586
12/23/2016 5.5 5.53 5.5 5.53 3,059
12/22/2016 5.65 5.7 5.5 5.5 10,699
12/21/2016 5.4997 5.8 5.4997 5.7 12,098
12/20/2016 5.5 5.6 5.4 5.45 9,914
12/19/2016 5.75 5.75 5.6 5.695 7,747
12/16/2016 5.7 5.7 5.45 5.45 9,711
12/15/2016 5.25 5.65 5.2 5.65 65,266
12/14/2016 5.2 5.4 5.1 5.15 14,215
12/13/2016 5.25 5.25 5.05 5.25 17,523
12/12/2016 5.3 5.3 5.3 5.3 202
12/09/2016 5.3 5.3 5.3 5.3 5,000
12/08/2016 5.5 5.5 5.3 5.3 5,590
12/07/2016 5.45 5.6 5.1 5.6 35,808
12/06/2016 5.75 5.75 5.35 5.4 89,222
12/05/2016 5.05 5.5 5.05 5.424 33,434
12/02/2016 5.3 5.4062 5.3 5.3 1,397
12/01/2016 5.4 5.4 5.3 5.3 6,248
11/30/2016 5.55 5.6 5.4 5.4 3,012
11/29/2016 5.4 5.4 5.4 5.4 00
11/28/2016 5.45 5.45 5.4 5.4 496
11/25/2016 5.4 5.4 5.4 5.4 100
11/23/2016 5.4 5.4 5.35 5.35 3,400
11/22/2016 5.5 5.5 5.4 5.4 2,275
11/21/2016 5.9 5.9 5.55 5.6896 6,256
11/18/2016 5 5.8 5 5.8 12,403
11/17/2016 5.35 5.89 5.35 5.4 54,627
11/16/2016 5.25 5.4 5.25 5.325 31,081
11/15/2016 5.2 5.45 5.15 5.25 62,035
11/14/2016 5.15 5.15 5.105 5.105 1,154
11/11/2016 5.1 5.1 5.1 5.1 500
11/10/2016 4.958 5.025 4.95 5.025 1,200
11/09/2016 4.85 4.95 4.85 4.95 1,630
11/08/2016 5.2 5.2 5.15 5.15 9,530
11/07/2016 5.25 5.25 5.25 5.25 00
11/04/2016 5.15 5.25 5.15 5.25 275
11/03/2016 5.05 5.2 5 5.2 4,326
11/02/2016 5.2 5.2 5.2 5.2 4,016
11/01/2016 5.15 5.15 5.15 5.15 00
10/31/2016 5.1 5.5 5.1 5.15 6,740
10/28/2016 5.35 5.35 5.1 5.1 1,300
10/27/2016 5.4 5.4 5.35 5.35 667
10/26/2016 5.35 5.35 5.3 5.35 652
10/25/2016 5.7 5.7 5.3 5.4 1,154
10/24/2016 5.3 5.6911 5.3 5.6911 200
10/21/2016 5.65 5.65 5.55 5.55 1,500
10/20/2016 5.65 5.65 5.65 5.65 00
10/19/2016 5.65 5.65 5.65 5.65 00
10/18/2016 5.1 5.65 5.1 5.65 3,077
10/17/2016 5.9 5.9 5.9 5.9 00
*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?