Historical Stock Prices

PRSG 
0.250000
*  
unch
unch
Get PRSG Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PRSG now


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 02-APR-2015 TO 02-JUL-2015

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.
07/02/2015 0.25 0.25 0.25 0.25 00
07/01/2015 0.25 0.25 0.25 0.25 1,834
06/30/2015 0.25 0.25 0.25 0.25 1,000
06/29/2015 0.25 0.25 0.25 0.25 00
06/26/2015 0.25 0.25 0.25 0.25 00
06/25/2015 0.225 0.25 0.225 0.25 12,717
06/24/2015 0.225 0.225 0.225 0.225 00
06/23/2015 0.225 0.225 0.225 0.225 00
06/22/2015 0.225 0.225 0.225 0.225 00
06/19/2015 0.225 0.225 0.225 0.225 00
06/18/2015 0.225 0.225 0.225 0.225 00
06/17/2015 0.225 0.225 0.225 0.225 00
06/16/2015 0.225 0.225 0.225 0.225 00
06/15/2015 0.225 0.225 0.225 0.225 00
06/12/2015 0.225 0.225 0.225 0.225 876
06/11/2015 0.225 0.225 0.225 0.225 00
06/10/2015 0.225 0.225 0.225 0.225 00
06/09/2015 0.225 0.225 0.225 0.225 801
06/08/2015 0.225 0.225 0.225 0.225 343
06/05/2015 0.225 0.225 0.225 0.225 400
06/04/2015 0.225 0.225 0.225 0.225 00
06/03/2015 0.225 0.225 0.225 0.225 801
06/02/2015 0.225 0.225 0.225 0.225 00
06/01/2015 0.225 0.225 0.225 0.225 00
05/29/2015 0.225 0.225 0.225 0.225 300
05/28/2015 0.225 0.225 0.225 0.225 10,678
05/27/2015 0.225 0.225 0.225 0.225 100
05/26/2015 0.225 0.225 0.225 0.225 00
05/22/2015 0.225 0.225 0.225 0.225 00
05/21/2015 0.225 0.225 0.225 0.225 750
05/20/2015 0.225 0.225 0.225 0.225 00
05/19/2015 0.225 0.225 0.225 0.225 00
05/18/2015 0.225 0.225 0.225 0.225 00
05/15/2015 0.225 0.225 0.225 0.225 00
05/14/2015 0.225 0.225 0.225 0.225 74,086
05/13/2015 0.225 0.225 0.225 0.225 4,811
05/12/2015 0.225 0.225 0.225 0.225 1,700
05/11/2015 0.225 0.225 0.225 0.225 12,626
05/08/2015 0.225 0.225 0.225 0.225 00
05/07/2015 0.225 0.225 0.225 0.225 3,600
05/06/2015 0.225 0.225 0.225 0.225 2,140
05/05/2015 0.2973 0.2973 0.225 0.225 8,516
05/04/2015 0.23 0.23 0.23 0.23 2,856
05/01/2015 0.23 0.23 0.23 0.23 449
04/30/2015 0.23 0.23 0.23 0.23 1,801
04/29/2015 0.23 0.23 0.23 0.23 00
04/28/2015 0.2973 0.2973 0.23 0.23 567
04/27/2015 0.23 0.23 0.23 0.23 00
04/24/2015 0.23 0.23 0.23 0.23 401
04/23/2015 0.23 0.23 0.23 0.23 600
04/22/2015 0.23 0.23 0.23 0.23 3,400
04/21/2015 0.2973 0.2973 0.221 0.23 19,410
04/20/2015 0.221 0.221 0.221 0.221 00
04/17/2015 0.221 0.221 0.221 0.221 1,520
04/16/2015 0.221 0.221 0.221 0.221 375
04/15/2015 0.221 0.221 0.221 0.221 350
04/14/2015 0.2975 0.2975 0.2975 0.2975 602
04/13/2015 0.22 0.236 0.22 0.236 3,469
04/10/2015 0.2975 0.2975 0.2975 0.2975 00
04/09/2015 0.2975 0.2975 0.2975 0.2975 449
04/08/2015 0.2975 0.2975 0.2975 0.2975 399
04/07/2015 0.26 0.26 0.26 0.26 171
04/06/2015 0.2205 0.2205 0.22 0.22 69,612
04/02/2015 0.24 0.24 0.24 0.24 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?