PRLS

Peerless Systems Corporation Historical Stock Prices

$3.71
*  
0.07
1.85%
Get PRLS Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading PRLS now
Exchange: NASDAQ
Industry: Technology
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.70  3.78  3.65  3.71 51,502
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
05/27/2014 3.43 3.56 3.39 3.56 14,038
05/23/2014 3.5399 3.5399 3.4 3.41 6,800
05/22/2014 3.5 3.574 3.5 3.5 6,945
05/21/2014 3.5 3.5 3.5 3.5 4,478
05/20/2014 3.55 3.55 3.5 3.51 9,541
05/19/2014 3.55 3.5501 3.55 3.5501 733
05/16/2014 3.55 3.55 3.55 3.55 00
05/15/2014 3.55 3.55 3.55 3.55 00
05/14/2014 3.5501 3.5501 3.55 3.55 483
05/13/2014 3.55 3.5502 3.55 3.5501 1,952
05/12/2014 3.56 3.6 3.55 3.55 9,397
05/09/2014 3.57 3.57 3.57 3.57 2,595
05/08/2014 3.57 3.57 3.5686 3.5686 2,933
05/07/2014 3.563 3.58 3.55 3.58 12,084
05/06/2014 3.58 3.58 3.55 3.553 5,894
05/05/2014 3.58 3.58 3.58 3.58 379
05/02/2014 3.57 3.597 3.55 3.58 14,445
05/01/2014 3.65 3.65 3.55 3.61 14,473
04/30/2014 3.62 3.65 3.62 3.6499 9,426
04/29/2014 3.6501 3.6504 3.6281 3.6281 2,629
04/28/2014 3.62 3.66 3.62 3.66 1,935
04/25/2014 3.67 3.67 3.65 3.65 1,518
04/24/2014 3.6501 3.6501 3.6501 3.6501 227
04/23/2014 3.67 3.6727 3.65 3.65 8,021
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?