PRSS

Historical Stock Prices

$4.27
*  
0.20
4.91%
Get PRSS Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
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
04/29/2015 3.76 3.8399 3.7 3.82 69,832
04/28/2015 3.82 3.89 3.7 3.8 33,921
04/27/2015 3.99 3.99 3.7 3.82 41,902
04/24/2015 3.9 3.99 3.85 3.98 50,085
04/23/2015 3.78 3.9 3.77 3.88 20,896
04/22/2015 3.91 3.91 3.65 3.8 30,249
04/21/2015 4 4.02 3.89 3.91 29,507
04/20/2015 4.02 4.1 3.97 3.99 61,142
04/17/2015 3.99 4 3.97 4 15,453
04/16/2015 3.91 4.02 3.91 4.0152 23,110
04/15/2015 3.92 4.02 3.89 3.94 29,301
04/14/2015 3.94 3.95 3.92 3.94 4,736
04/13/2015 3.98 4.01 3.91 3.92 38,834
04/10/2015 3.97 4.05 3.92 3.95 14,248
04/09/2015 3.97 4.06 3.96 3.97 31,769
04/08/2015 3.84 3.98 3.82 3.9 9,674
04/07/2015 3.86 3.97 3.67 3.86 40,122
04/06/2015 3.95 3.95 3.83 3.83 13,338
04/02/2015 3.98 3.98 3.87 3.94 19,684
04/01/2015 3.9 3.96 3.87 3.94 98,867
03/31/2015 3.69 3.93 3.55 3.89 59,852
03/30/2015 3.5 3.78 3.44 3.73 34,770
03/27/2015 3.43 3.49 3.42 3.49 6,880
03/26/2015 3.5499 3.5499 3.4 3.44 89,133
03/25/2015 3.6 3.76 3.47 3.51 10,014
03/24/2015 3.54 3.63 3.47 3.63 55,657
03/23/2015 3.55 3.59 3.45 3.56 46,125
03/20/2015 3.75 3.7801 3.54 3.55 107,382
03/19/2015 3.75 3.8 3.675 3.77 39,726
03/18/2015 3.72 3.82 3.65 3.74 94,277
03/17/2015 3.56 3.73 3.44 3.72 57,045
03/16/2015 3.51 3.59 3.4127 3.56 47,727
03/13/2015 3.53 3.555 3.46 3.53 66,578
03/12/2015 3.47 3.66 3.4 3.62 47,470
03/11/2015 3.41 3.57 3.41 3.44 46,940
03/10/2015 3.43 3.47 3.3 3.42 47,466
03/09/2015 3.43 3.51 3.42 3.49 26,820
03/06/2015 3.52 3.52 3.41 3.48 44,927
03/05/2015 3.22 3.552 3.2 3.5 85,697
03/04/2015 3.16 3.23 3.13 3.22 170,288
03/03/2015 3.11 3.2 3.1 3.14 39,699
03/02/2015 3.28 3.28 3.08 3.15 125,056
02/27/2015 3.3 3.35 3.1 3.19 210,928
02/26/2015 3.65 3.785 3.36 3.38 159,730
02/25/2015 3.7 3.76 3.65 3.7 99,340
02/24/2015 3.59 3.85 3.57 3.7 188,517
02/23/2015 3.73 3.73 3.5 3.57 206,828
02/20/2015 3.48 3.8072 3.41 3.73 493,988
02/19/2015 3.32 3.4 3.22 3.34 119,681
02/18/2015 3.03 3.4599 2.9601 3.27 479,500
02/17/2015 2.97 3.08 2.81 3.06 141,379
02/13/2015 3.03 3.1587 2.86 2.95 168,610
02/12/2015 2.74 3.39 2.67 3.03 853,310
02/11/2015 2.1 2.92 2.1 2.85 1,256,516
02/10/2015 2.1 2.2 2.1 2.12 52,824
02/09/2015 2.18 2.18 2.05 2.1 54,651
02/06/2015 2.14 2.19 2.14 2.18 18,102
02/05/2015 2.1 2.17 2.0999 2.17 28,570
02/04/2015 2.15 2.15 2.06 2.11 25,977
02/03/2015 2.1 2.2325 2 2.16 199,576
02/02/2015 2.081 2.14 2.06 2.14 15,014
01/30/2015 2.25 2.25 2.06 2.11 69,738
01/29/2015 2.32 2.32 2.2 2.28 16,755
01/28/2015 2.32 2.3305 2.116 2.3 26,386
01/27/2015 2.25 2.3601 2.24 2.32 13,158
01/26/2015 2.31 2.31 2.26 2.28 7,302
01/23/2015 2.2999 2.33 2.11 2.3226 56,982
01/22/2015 2.3399 2.3399 2.26 2.27 10,563
01/21/2015 2.27 2.33 2.261 2.27 2,204
01/20/2015 2.29 2.32 2.26 2.26 6,704
01/16/2015 2.33 2.34 2.27 2.27 17,030
01/15/2015 2.31 2.32 2.26 2.27 14,593
01/14/2015 2.32 2.32 2.28 2.31 18,360
01/13/2015 2.35 2.39 2.282 2.321 18,376
01/12/2015 2.36 2.36 2.28 2.31 18,804
01/09/2015 2.32 2.35 2.3 2.3 6,172
01/08/2015 2.33 2.38 2.3001 2.323 16,147
01/07/2015 2.36 2.38 2.29 2.29 8,757
01/06/2015 2.351 2.4 2.31 2.38 25,833
01/05/2015 2.36 2.47 2.35 2.38 43,821
01/02/2015 2.35 2.38 2.25 2.34 17,466
12/31/2014 2.27 2.39 2.26 2.35 45,473
12/30/2014 2.27 2.39 2.2 2.3 47,054
12/29/2014 2.3 2.34 2.1901 2.29 56,991
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
*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?