PRLS

Peerless Systems Corporation Historical Stock Prices

$3.68
*  
0.01
0.27%
Get PRLS Alerts
*Delayed - data as of Aug. 29, 2014 14:55 ET  -  Find a broker to begin trading PRLS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PRLS Real Time
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:55  3.64  3.68  3.68  3.68 2,023
08/28/2014 3.69 3.69 3.69 3.69 270
08/27/2014 3.7 3.7 3.7 3.7 00
08/26/2014 3.649 3.7 3.649 3.7 26,402
08/25/2014 3.62 3.62 3.62 3.62 1,000
08/22/2014 3.63 3.63 3.63 3.63 100
08/21/2014 3.65 3.65 3.65 3.65 101
08/20/2014 3.66 3.68 3.64 3.65 4,410
08/19/2014 3.62 3.7 3.62 3.7 5,174
08/18/2014 3.6 3.7 3.59 3.68 11,518
08/15/2014 3.64 3.66 3.62 3.62 4,001
08/14/2014 3.64 3.69 3.57 3.666 11,154
08/13/2014 3.65 3.74 3.65 3.74 7,007
08/12/2014 3.7 3.71 3.64 3.64 1,902
08/11/2014 3.72 3.75 3.72 3.74 8,547
08/08/2014 3.6299 3.67 3.6299 3.67 700
08/07/2014 3.6 3.74 3.55 3.74 11,773
08/06/2014 3.67 3.7 3.58 3.68 2,900
08/05/2014 3.63 3.75 3.62 3.7 4,926
08/04/2014 3.63 3.68 3.53 3.55 2,711
08/01/2014 3.68 3.7 3.63 3.65 7,334
07/31/2014 3.67 3.67 3.65 3.65 9,609
07/30/2014 3.65 3.73 3.65 3.66 4,400
07/29/2014 3.71 3.74 3.65 3.65 85,267
07/28/2014 3.71 3.72 3.71 3.72 258
07/25/2014 3.78 3.78 3.67 3.73 16,467
07/24/2014 3.7 3.73 3.68 3.68 1,800
07/23/2014 3.7 3.78 3.65 3.71 51,502
07/22/2014 3.71 3.78 3.71 3.78 8,438
07/21/2014 3.7201 3.78 3.71 3.74 27,620
07/18/2014 3.7284 3.7284 3.7205 3.7205 656
07/17/2014 3.766 3.766 3.766 3.766 00
07/16/2014 3.73 3.77 3.71 3.766 4,663
07/15/2014 3.71 3.77 3.71 3.72 951
07/14/2014 3.71 3.76 3.71 3.73 3,436
07/11/2014 3.71 3.71 3.71 3.71 300
07/10/2014 3.72 3.74 3.719 3.72 1,142
07/09/2014 3.72 3.72 3.72 3.72 300
07/08/2014 3.72 3.72 3.72 3.72 4,154
07/07/2014 3.77 3.79 3.72 3.73 5,303
07/03/2014 3.65 3.65 3.63 3.63 584
07/02/2014 3.65 3.664 3.63 3.63 400
07/01/2014 3.66 3.72 3.66 3.72 815
06/30/2014 3.66 3.75 3.66 3.7 4,636
06/27/2014 3.66 3.719 3.62 3.65 3,866
06/26/2014 3.73 3.75 3.59 3.59 6,965
06/25/2014 3.58 3.74 3.58 3.72 2,778
06/24/2014 3.6 3.65 3.58 3.58 2,812
06/23/2014 3.71 3.71 3.562 3.57 2,207
06/20/2014 3.53 3.75 3.53 3.75 28,870
06/19/2014 3.48 3.74 3.48 3.56 15,271
06/18/2014 3.48 3.63 3.48 3.49 3,384
06/17/2014 3.48 3.58 3.48 3.48 2,040
06/16/2014 3.49 3.6 3.45 3.585 5,775
06/13/2014 3.49 3.56 3.49 3.5 10,895
06/12/2014 3.49 3.53 3.49 3.5 9,792
06/11/2014 3.5 3.56 3.5 3.51 15,943
06/10/2014 3.51 3.56 3.51 3.51 4,638
06/09/2014 3.51 3.53 3.5 3.51 9,187
06/06/2014 3.5 3.5 3.5 3.5 105
06/05/2014 3.52 3.52 3.51 3.51 296
06/04/2014 3.53 3.53 3.53 3.53 102
06/03/2014 3.5 3.56 3.49 3.56 1,838
06/02/2014 3.55 3.55 3.511 3.54 12,450
05/30/2014 3.5599 3.5599 3.5599 3.5599 100
05/29/2014 3.56 3.56 3.56 3.56 00
05/28/2014 3.56 3.56 3.56 3.56 00
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?