PRSS

Historical Stock Prices

$2.29
*  
0.13
5.37%
Get PRSS Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 2.39 2.4 2.24 2.29 64,059
12/24/2014 2.44 2.44 2.393 2.42 11,414
12/23/2014 2.43 2.4529 2.41 2.43 24,563
12/22/2014 2.43 2.49 2.39 2.45 46,215
12/19/2014 2.35 2.44 2.332 2.4 128,636
12/18/2014 2.28 2.37 2.226 2.35 108,882
12/17/2014 2.06 2.28 2.06 2.26 130,388
12/16/2014 1.962 2.06 1.95 2.04 98,997
12/15/2014 2.01 2.05 1.95 1.96 169,811
12/12/2014 2.06 2.074 2 2 199,002
12/11/2014 2.13 2.23 2.04 2.07 199,129
12/10/2014 2.06 2.26 2.01 2.14 871,831
12/09/2014 2.015 2.0856 2 2.06 624,490
12/08/2014 2.07 2.12 2 2.03 33,523
12/05/2014 2.1408 2.1408 2 2.09 267,419
12/04/2014 2.03 2.19 2 2.12 282,951
12/03/2014 2.01 2.06 1.98 2.05 209,085
12/02/2014 2.02 2.046 2 2.01 63,484
12/01/2014 2.1 2.1 2 2.009 340,058
11/28/2014 2.16 2.16 2.05 2.09 256,370
11/26/2014 2.15 2.15 2.1 2.1 13,465
11/25/2014 2.2 2.2 2.12 2.13 32,809
11/24/2014 2.22 2.25 2.12 2.16 56,316
11/21/2014 2.26 2.28 2.13 2.185 432,378
11/20/2014 2.25 2.29 2.25 2.28 30,854
11/19/2014 2.3 2.3 2.245 2.245 70,623
11/18/2014 2.35 2.35 2.25 2.28 74,923
11/17/2014 2.3 2.41 2.3 2.3301 142,601
11/14/2014 2.89 2.89 2.226 2.3 346,791
11/13/2014 2.95 3.05 2.95 2.97 95,667
11/12/2014 2.92 2.95 2.9 2.93 26,264
11/11/2014 2.87 3.05 2.87 2.92 73,743
11/10/2014 2.94 3.05 2.94 3.0499 32,762
11/07/2014 2.95 2.95 2.86 2.93 31,974
11/06/2014 2.98 2.98 2.922 2.922 6,508
11/05/2014 3.02 3.02 2.94 2.96 7,952
11/04/2014 3 3.02 2.97 2.99 10,654
11/03/2014 3 3.0716 2.984 3.02 15,407
10/31/2014 3 3.1 2.98 3.09 53,384
10/30/2014 2.9 2.98 2.86 2.98 21,782
10/29/2014 2.97 3 2.9201 2.95 7,111
10/28/2014 2.95 3 2.93 2.94 27,074
10/27/2014 2.91 3 2.89 2.92 39,451
10/24/2014 2.92 2.96 2.702 2.9 629,203
10/23/2014 2.97 2.98 2.88 2.88 88,292
10/22/2014 3.03 3.05 2.98 2.987 95,589
10/21/2014 3.0999 3.0999 2.994 3.01 40,270
10/20/2014 3.14 3.36 2.99 2.9999 91,650
10/17/2014 3.14 3.22 3.03 3.12 73,971
10/16/2014 3.1 3.19 3.1 3.15 28,244
10/15/2014 3.15 3.25 3.1101 3.13 19,024
10/14/2014 3.16 3.23 3.13 3.13 54,973
10/13/2014 3.2 3.42 3.16 3.16 13,855
10/10/2014 3.16 3.27 3.16 3.22 94,522
10/09/2014 3.18 3.34 3.16 3.17 38,393
10/08/2014 3.14 3.22 3.14 3.22 23,936
10/07/2014 3.27 3.27 3.152 3.17 48,007
10/06/2014 3.2 3.29 3.19 3.29 32,922
10/03/2014 3.19 3.25 3.18 3.25 23,804
10/02/2014 3.173 3.21 3.17 3.17 13,748
10/01/2014 3.16 3.23 3.154 3.163 16,155
09/30/2014 3.26 3.28 3.13 3.13 37,279
09/29/2014 3.27 3.34 3.23 3.3 32,319
09/26/2014 3.36 3.36 3.23 3.29 11,804
09/25/2014 3.27 3.39 3.2 3.29 35,327
09/24/2014 3.32 3.4 3.22 3.35 29,064
09/23/2014 3.35 3.4 3.214 3.34 133,822
09/22/2014 3.33 3.4 3.29 3.33 70,339
09/19/2014 3.36 3.38 3.3 3.3 25,544
09/18/2014 3.41 3.42 3.35 3.38 26,938
09/17/2014 3.45 3.45 3.38 3.43 6,920
09/16/2014 3.45 3.45 3.432 3.44 8,722
09/15/2014 3.51 3.54 3.41 3.45 27,397
09/12/2014 3.45 3.527 3.4435 3.47 52,600
09/11/2014 3.596 3.61 3.4 3.46 89,266
09/10/2014 3.67 3.695 3.5 3.56 131,984
09/09/2014 3.67 3.727 3.63 3.635 38,932
09/08/2014 3.64 3.76 3.63 3.67 47,426
09/05/2014 3.72 3.72 3.63 3.63 21,572
09/04/2014 3.62 3.735 3.55 3.67 21,799
09/03/2014 3.83 3.8736 3.62 3.62 79,305
09/02/2014 3.84 3.876 3.84 3.84 5,960
08/29/2014 3.9 3.9 3.81 3.83 23,029
08/28/2014 3.9 3.9 3.85 3.855 49,794
08/27/2014 4.04 4.04 3.9 3.91 32,278
08/26/2014 4.02 4.11 4.02 4.035 19,191
08/25/2014 3.98 4.11 3.9 4.01 131,810
08/22/2014 4.03 4.03 3.96 4 17,642
08/21/2014 3.96 4.097 3.95 3.95 74,949
08/20/2014 4.01 4.09 3.91 3.98 173,556
08/19/2014 3.94 4.2452 3.93 3.97 199,766
08/18/2014 3.92 4.04 3.86 3.87 138,688
08/15/2014 3.95 4 3.84 3.92 48,412
08/14/2014 4.2 4.2 3.92 3.92 98,505
08/13/2014 4.5 4.5 4.25 4.25 29,877
08/12/2014 5.06 5.12 4.5 4.51 49,802
08/11/2014 4.87 4.92 4.8 4.8 25,560
08/08/2014 4.96 5.01 4.85 4.89 7,135
08/07/2014 5.07 5.12 4.9 4.98 20,870
08/06/2014 5.07 5.101 5 5.01 16,158
08/05/2014 5 5.08 5 5.03 7,961
08/04/2014 5.11 5.12 5.06 5.07 15,204
08/01/2014 5.24 5.3 5.1 5.15 42,884
07/31/2014 5.26 5.26 5.2 5.25 36,523
07/30/2014 5.25 5.29 5.12 5.21 50,051
07/29/2014 5.34 5.34 5.25 5.25 4,542
07/28/2014 5.33 5.35 5.3 5.35 7,244
07/25/2014 5.26 5.4 5.2235 5.35 9,196
07/24/2014 5.28 5.33 5.193 5.3 23,821
07/23/2014 5.22 5.26 5.16 5.16 5,400
07/22/2014 5.25 5.25 5.1 5.18 15,310
07/21/2014 5.26 5.35 5.2 5.2 4,676
07/18/2014 5.31 5.34 5.228 5.3 6,973
07/17/2014 5.3 5.39 5.3 5.3 7,604
07/16/2014 5.35 5.39 5.22 5.27 4,682
07/15/2014 5.25 5.37 5.224 5.35 13,538
07/14/2014 5.22 5.305 5.2 5.3 33,720
07/11/2014 5.22 5.277 5.16 5.25 20,878
07/10/2014 5.17 5.25 5.11 5.2 25,763
07/09/2014 5.126 5.23 5.126 5.22 42,888
07/08/2014 5.2 5.23 5.1 5.23 30,324
07/07/2014 5.1 5.19 5.1 5.19 19,819
07/03/2014 5.1 5.1578 5.1 5.13 3,960
07/02/2014 5.25 5.25 5.1 5.12 33,256
07/01/2014 5.14 5.24 5.11 5.23 4,063
06/30/2014 5.2 5.52 5.11 5.17 9,122
06/27/2014 5.12 5.28 5.07 5.28 21,215
06/26/2014 5.2 5.27 5.072 5.19 25,094
06/25/2014 5.16 5.3 5.11 5.11 18,077
06/24/2014 5.15 5.205 5.12 5.12 5,373
06/23/2014 5.18 5.21 5.11 5.21 9,654
06/20/2014 5.14 5.25 5.09 5.16 3,861
06/19/2014 5.1567 5.1567 5.09 5.09 5,573
06/18/2014 5.18 5.44 5.1 5.15 15,453
06/17/2014 5.07 5.2 5.07 5.16 6,890
06/16/2014 5.099 5.17 5.08 5.09 4,158
06/13/2014 5.265 5.265 5.075 5.09 3,988
06/12/2014 5.09 5.23 5.055 5.1 1,921
06/11/2014 5.22 5.23 5.08 5.1 6,466
06/10/2014 5.14 5.3599 5.065 5.19 12,701
06/09/2014 5.27 5.27 5.185 5.23 2,229
06/06/2014 5.26 5.27 5.17 5.27 7,058
06/05/2014 5.08 5.21 5.08 5.18 3,167
06/04/2014 5.07 5.2 5.05 5.18 7,484
06/03/2014 5.13 5.23 5.05 5.15 94,033
06/02/2014 5.2 5.2 5.0001 5.15 9,088
05/30/2014 5.15 5.18 5.08 5.15 54,448
05/29/2014 5.35 5.38 5.06 5.14 79,014
05/28/2014 5.33 5.45 5.32 5.43 7,539
05/27/2014 5.4 5.44 5.3 5.41 18,341
05/23/2014 5.47 5.48 5.33 5.45 7,646
05/22/2014 5.38 5.5 5.31 5.5 11,485
05/21/2014 5.35 5.41 5.315 5.41 15,145
05/20/2014 5.43 5.43 5.35 5.42 28,612
05/19/2014 5.59 5.59 5.34 5.48 27,265
05/16/2014 5.61 5.65 5.6 5.63 7,307
05/15/2014 5.88 5.88 5.53 5.65 19,671
05/14/2014 5.64 5.75 5.53 5.67 13,857
05/13/2014 5.77 5.92 5.69 5.81 13,597
05/12/2014 5.67 5.74 5.5501 5.74 10,721
05/09/2014 5.66 5.74 5.45 5.67 35,871
05/08/2014 5.82 5.88 5.71 5.8 17,388
05/07/2014 5.67 5.95 5.67 5.86 17,361
05/06/2014 5.93 5.9499 5.3301 5.78 22,173
05/05/2014 5.99 5.99 5.8 5.92 22,793
05/02/2014 5.96 5.99 5.91 5.93 14,800
05/01/2014 6.02 6.02 5.96 5.99 11,001
04/30/2014 5.99 6.03 5.98 5.99 1,789
04/29/2014 5.97 6.04 5.95 6.03 15,114
04/28/2014 6.03 6.0301 5.87 5.99 14,414
04/25/2014 5.99 6.03 5.94 6.03 19,481
04/24/2014 6.04 6.04 5.99 6.03 4,512
04/23/2014 5.89 6.04 5.881 6.04 3,540
04/22/2014 6.03 6.05 5.871 6.02 38,255
04/21/2014 6.01 6.04 5.87 6.04 13,677
04/17/2014 5.96 6.04 5.9 6.04 11,988
04/16/2014 5.8815 6.01 5.8815 6.01 28,117
04/15/2014 6.01 6.03 5.97 6 34,131
04/14/2014 6.01 6.03 5.9 6.01 66,507
04/11/2014 5.942 6.03 5.92 6 22,995
04/10/2014 6 6.03 5.9021 6 46,298
04/09/2014 6 6.04 5.95 6 14,640
04/08/2014 5.92 6.04 5.82 6 31,023
04/07/2014 5.97 6.04 5.62 6 113,683
04/04/2014 6.04 6.1 5.97 5.97 16,984
04/03/2014 6 6.04 5.95 6.03 46,532
04/02/2014 5.98 6.03 5.97 6 15,334
04/01/2014 6.06 6.14 5.91 6 15,388
03/31/2014 6.01 6.15 6 6.07 43,249
03/28/2014 6.05 6.1 5.98 6 41,905
03/27/2014 5.88 6.07 5.83 6.07 82,862
03/26/2014 5.86 5.95 5.85 5.93 204,703
03/25/2014 5.74 5.89 5.73 5.84 37,752
03/24/2014 5.77 5.79 5.61 5.75 33,647
03/21/2014 5.6 5.87 5.6 5.84 61,361
03/20/2014 5.66 5.78 5.66 5.7 73,256
03/19/2014 5.528 5.69 5.528 5.67 64,416
03/18/2014 5.58 5.58 5.47 5.57 41,833
03/17/2014 5.5 5.62 5.49 5.54 39,110
03/14/2014 5.5 5.59 5.46 5.53 15,313
03/13/2014 5.56 5.56 5.41 5.49 37,350
03/12/2014 5.58 5.58 5.5 5.52 13,601
03/11/2014 5.52 5.63 5.38 5.59 38,914
03/10/2014 5.7 5.78 5.501 5.58 116,138
03/07/2014 5.75 5.78 5.6 5.67 62,589
03/06/2014 5.6 5.65 5.6 5.61 178,839
03/05/2014 5.63 5.7 5.6 5.66 25,030
03/04/2014 5.72 5.92 5.66 5.7 102,897
03/03/2014 5.71 5.964 5.61 5.66 73,321
02/28/2014 5.69 5.958 5.48 5.67 56,912
02/27/2014 5.77 5.95 5.5 5.59 67,270
02/26/2014 5.56 5.83 5.44 5.73 37,985
02/25/2014 5.47 5.57 5.45 5.55 69,493
02/24/2014 5.55 5.57 5.43 5.54 147,927
02/21/2014 5.55 5.658 5.38 5.49 56,101
02/20/2014 5.5 5.5 5.37 5.49 39,392
02/19/2014 5.27 5.5 5.27 5.5 95,677
02/18/2014 5.33 5.3328 5.15 5.29 83,304
02/14/2014 5.44 5.7 4.98 5.26 914,749
02/13/2014 6.21 6.665 6.2 6.64 46,408
02/12/2014 6.36 6.41 6.2048 6.25 6,385
02/11/2014 6.11 6.51 6.11 6.37 8,577
02/10/2014 6.04 6.27 5.88 6.11 99,239
02/07/2014 6.3211 6.3211 6.07 6.1 25,358
02/06/2014 6.46 6.46 6.35 6.37 7,413
02/05/2014 6.45 6.47 6.3 6.44 54,554
02/04/2014 6.38 6.4 6.26 6.38 13,671
02/03/2014 6.28 6.28 6.131 6.21 12,495
01/31/2014 6.35 6.42 6.28 6.3 7,263
01/30/2014 6.23 6.41 6.2 6.365 26,844
01/29/2014 6.4 6.41 6.34 6.4 41,065
01/28/2014 6.24 6.47 6.2 6.4 40,671
01/27/2014 6.57 6.57 6.36 6.43 14,296
01/24/2014 6.77 6.77 6.61 6.63 4,258
01/23/2014 6.6 6.97 6.57 6.74 20,284
01/22/2014 6.71 6.89 6.65 6.68 51,394
01/21/2014 6.76 6.86 6.66 6.8 26,990
01/17/2014 6.71 6.88 6.71 6.71 36,984
01/16/2014 6.6 6.8 6.6 6.78 50,444
01/15/2014 6.57 6.71 6.5 6.65 114,747
01/14/2014 6.339 6.5 6.33 6.5 13,207
01/13/2014 6.39 6.39 6.29 6.29 17,436
01/10/2014 6.46 6.46 6.35 6.35 14,513
01/09/2014 6.5 6.57 6.37 6.4 24,516
01/08/2014 6.35 6.49 6.35 6.45 28,995
01/07/2014 6.42 6.48 6.23 6.33 87,637
01/06/2014 6.25 6.5 6.18 6.33 85,420
01/03/2014 6.62 6.65 6.09 6.15 49,703
01/02/2014 6.3 6.595 6.088 6.48 72,037
12/31/2013 6.11 6.33 5.93 6.33 53,277
12/30/2013 6.04 6.14 6.04 6.09 41,183
12/27/2013 6.02 6.17 5.9 6.08 51,876
12/26/2013 6.06 6.13 5.95 6.05 43,479
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?