PRSS

Historical Stock Prices

$4.36
*  
0.08
1.8%
Get PRSS Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PRSS now
Exchange: NASDAQ
Industry: Consumer Services
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 30-APR-2015 TO 31-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.
07/31/2015 4.33 4.57 4.33 4.36 9,424
07/30/2015 4.13 4.51 4.13 4.44 32,333
07/29/2015 4.11 4.19 4.1 4.16 19,023
07/28/2015 4.14 4.19 4.06 4.08 23,264
07/27/2015 4.36 4.36 4.13 4.13 22,860
07/24/2015 4.37 4.4 4.29 4.35 38,924
07/23/2015 4.47 4.53 4.36 4.4 10,550
07/22/2015 4.44 4.59 4.44 4.45 18,326
07/21/2015 4.42 4.52 4.35 4.4 16,531
07/20/2015 4.75 4.8018 4.38 4.43 70,672
07/17/2015 4.58 4.77 4.49 4.7 29,386
07/16/2015 4.8 4.81 4.57 4.58 35,225
07/15/2015 4.96 4.96 4.78 4.81 15,948
07/14/2015 4.6 4.8192 4.6 4.77 11,230
07/13/2015 4.47 4.66 4.47 4.63 42,703
07/10/2015 4.49 4.593 4.48 4.48 26,101
07/09/2015 4.51 4.66 4.48 4.48 51,355
07/08/2015 4.57 4.57 4.48 4.48 30,540
07/07/2015 4.5 4.6 4.48 4.48 21,488
07/06/2015 4.561 4.62 4.5 4.51 7,909
07/02/2015 4.46 4.62 4.46 4.51 9,301
07/01/2015 4.49 4.57 4.42 4.42 15,576
06/30/2015 4.51 4.66 4.5 4.5 21,242
06/29/2015 4.52 4.58 4.5 4.5 26,421
06/26/2015 4.52 4.58 4.5 4.53 63,830
06/25/2015 4.75 4.86 4.48 4.49 42,016
06/24/2015 4.9 4.9 4.77 4.77 11,611
06/23/2015 4.83 4.99 4.82 4.91 13,393
06/22/2015 4.78 4.92 4.6401 4.9 26,099
06/19/2015 5.09 5.113 4.76 4.8 29,645
06/18/2015 5.15 5.15 5.08 5.08 15,704
06/17/2015 5.05 5.2 5.05 5.16 21,758
06/16/2015 5.24 5.27 5.06 5.06 15,455
06/15/2015 5.3 5.3 5.16 5.28 24,883
06/12/2015 5.11 5.3 5.05 5.27 25,284
06/11/2015 5.2 5.35 5.13 5.16 24,889
06/10/2015 5.05 5.29 5.05 5.2 81,809
06/09/2015 4.81 5.3599 4.8 5.03 77,311
06/08/2015 4.65 4.9 4.59 4.82 46,536
06/05/2015 4.8 4.92 4.5303 4.59 355,266
06/04/2015 4.5 4.72 4.41 4.7 71,761
06/03/2015 4.529 4.6 4.36 4.518 91,959
06/02/2015 4.48 4.5 4.24 4.29 83,172
06/01/2015 4.4 4.49 4.25 4.43 45,058
05/29/2015 4.48 4.55 4.34 4.42 165,909
05/28/2015 4.5 4.5 4.41 4.45 52,795
05/27/2015 4.4 4.59 4.3588 4.49 46,189
05/26/2015 4.3 4.48 4.21 4.45 30,934
05/22/2015 3.96 4.346 3.96 4.27 67,186
05/21/2015 4.01 4.26 3.98 4.07 60,670
05/20/2015 4.02 4.1 3.83 4.02 65,819
05/19/2015 4.09 4.24 3.95 4.04 91,393
05/18/2015 4.29 4.29 3.98 4.135 59,092
05/15/2015 4.15 4.36 4.15 4.3 58,744
05/14/2015 4.33 4.33 4.13 4.23 26,970
05/13/2015 4.6 4.73 4.16 4.34 187,383
05/12/2015 4.56 4.99 4.49 4.62 129,764
05/11/2015 4.49 4.764 4.34 4.54 163,593
05/08/2015 4.81 4.81 4.56 4.65 58,341
05/07/2015 4.48 4.86 4.408 4.695 229,325
05/06/2015 4.31 4.41 4.25 4.41 103,684
05/05/2015 4.17 4.17 3.96 4.12 29,042
05/04/2015 4.07 4.5 3.96 4.11 121,945
05/01/2015 4.15 4.17 3.98 3.98 26,733
04/30/2015 3.79 4.4 3.79 4.12 283,905
*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?