PRSS

Historical Stock Prices

$6.04
*  
0.03
 negative 
0.5%
Get PRSS Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
12/24/2013 6.1 6.1 5.911 6.045 18,789
12/23/2013 6.19 6.19 6.04 6.14 112,245
12/20/2013 6.33 6.35 6.05 6.21 72,141
12/19/2013 6.41 6.5299 6.26 6.34 19,556
12/18/2013 6.256 6.54 6.15 6.46 16,970
12/17/2013 6.21 6.3 6.04 6.25 95,768
12/16/2013 6.19 6.26 6.12 6.21 31,888
12/13/2013 6.29 6.29 6.0525 6.16 11,225
12/12/2013 6.28 6.28 6.16 6.25 14,830
12/11/2013 6.26 6.379 6.15 6.24 20,533
12/10/2013 6.37 6.43 6.15 6.22 122,886
12/09/2013 6.75 6.75 6.44 6.49 155,386
12/06/2013 6.79 6.8 6.71 6.78 71,838
12/05/2013 6.73 6.7646 6.6 6.7 33,909
12/04/2013 6.54 6.8 6.54 6.68 62,475
12/03/2013 6.5 6.67 6.04 6.61 28,170
12/02/2013 6.54 6.74 6.445 6.51 19,951
11/29/2013 6.63 6.71 6.63 6.65 17,526
11/27/2013 6.06 6.71 6.06 6.59 36,896
11/26/2013 6.29 6.63 6.29 6.5 93,992
11/25/2013 5.995 6.42 5.995 6.25 253,628
11/22/2013 5.79 6 5.75 5.96 48,135
11/21/2013 5.765 5.9 5.58 5.85 85,356
11/20/2013 5.95 6.06 5.7 5.75 10,579
11/19/2013 5.96 5.99 5.801 5.87 77,745
11/18/2013 5.84 6.11 5.8 5.97 138,205
11/15/2013 6.17 6.21 5.75 5.9 225,680
11/14/2013 5.552 6.37 5.37 6.11 357,600
11/13/2013 5.57 5.7 5.45 5.63 13,359
11/12/2013 5.63 5.6501 5.31 5.57 82,879
11/11/2013 5.78 5.89 5.54 5.61 63,802
11/08/2013 5.98 5.98 5.721 5.84 707,000
11/07/2013 6.09 6.1001 5.79 5.97 213,823
11/06/2013 6 6.22 6 6.22 88,696
11/05/2013 6.02 6.18 6.02 6.18 22,300
11/04/2013 6 6.11 6 6.11 6,140
11/01/2013 5.98 6.09 5.93 6.05 5,700
10/31/2013 6.03 6.1 6 6.09 4,952
10/30/2013 5.98 5.99 5.9 5.98 4,912
10/29/2013 5.94 6.07 5.92 6.03 8,619
10/28/2013 6 6.07 5.979 6 3,683
10/25/2013 5.95 6.02 5.9 5.97 18,773
10/24/2013 6 6.08 5.94 5.98 19,275
10/23/2013 6.05 6.09 6.01 6.01 62,065
10/22/2013 6 6.1 6 6.06 17,102
10/21/2013 6.05 6.05 6 6 800
10/18/2013 6.05 6.1 5.93 6.0101 13,190
10/17/2013 6 6.08 6 6.05 3,707
10/16/2013 5.83 6.08 5.83 6 27,042
10/15/2013 5.75 6.09 5.75 6 10,256
10/14/2013 5.74 5.94 5.74 5.91 15,209
10/11/2013 5.81 5.92 5.76 5.88 7,596
10/10/2013 5.87 5.9 5.45 5.89 4,402
10/09/2013 5.8 5.88 5.63 5.84 18,561
10/08/2013 5.95 5.97 5.67 5.81 17,958
10/07/2013 5.96 5.99 5.91 5.99 34,913
10/04/2013 6.0675 6.0675 5.931 5.97 5,588
10/03/2013 6.12 6.12 5.93 5.96 15,468
10/02/2013 6.18 6.225 6.105 6.11 13,596
10/01/2013 6.13 6.25 6.13 6.2 12,106
09/30/2013 6.2 6.2 6.04 6.11 3,823
09/27/2013 6.11 6.2 6.07 6.07 7,876
09/26/2013 6.06 6.11 6 6.11 2,731
09/25/2013 6.11 6.2 6.01 6.01 7,437
09/24/2013 6.02 6.14 6.01 6.12 3,916
09/23/2013 6.17 6.17 6.03 6.03 5,964
09/20/2013 6.099 6.15 6.0699 6.15 31,395
09/19/2013 6.05 6.09 6.02 6.02 2,849
09/18/2013 5.99 6.12 5.88 6.12 12,837
09/17/2013 5.84 6.03 5.84 5.95 10,582
09/16/2013 5.76 6 5.7 5.84 26,929
09/13/2013 5.75 5.8 5.71 5.72 8,500
09/12/2013 5.75 5.86 5.75 5.75 10,989
09/11/2013 5.74 5.88 5.73 5.75 12,120
09/10/2013 5.91 5.91 5.71 5.76 19,878
09/09/2013 6.1 6.14 5.901 5.92 25,061
09/06/2013 6.02 6.3 5.711 6.13 46,271
09/05/2013 6 6.08 5.95 6.01 18,301
09/04/2013 5.975 6.049 5.86 5.96 16,700
09/03/2013 5.87 6.07 5.77 5.99 590,767
08/30/2013 5.76 5.83 5.7 5.73 3,911
08/29/2013 5.73 5.779 5.7 5.72 4,270
08/28/2013 5.75 5.75 5.74 5.74 400
08/27/2013 5.76 5.84 5.71 5.73 16,723
08/26/2013 5.75 5.867 5.75 5.81 11,890
08/23/2013 5.86 5.86 5.8 5.8 21,627
08/22/2013 5.85 5.88 5.85 5.86 14,190
08/21/2013 5.9 5.92 5.82 5.85 5,767
08/20/2013 5.83 5.97 5.83 5.95 5,498
08/19/2013 5.92 5.92 5.82 5.83 7,130
08/16/2013 5.99 6 5.95 5.955 14,500
08/15/2013 6.1 6.1 5.92 5.96 35,551
08/14/2013 6.07 6.1 5.9272 6.1 62,004
08/13/2013 6.247 6.247 6.05 6.09 10,283
08/12/2013 6.17 6.279 6.05 6.16 9,218
08/09/2013 6.12 6.28 6.11 6.25 43,070
08/08/2013 6.32 6.32 6.06 6.12 17,635
08/07/2013 6.29 6.37 6.21 6.28 3,669
08/06/2013 6.48 6.48 6.34 6.34 13,184
08/05/2013 6.48 6.51 6.44 6.48 10,590
08/02/2013 6.52 6.6 6.1801 6.51 26,002
08/01/2013 6.67 6.82 6.17 6.78 33,571
07/31/2013 6.56 6.89 6.3301 6.57 248,522
07/30/2013 7.11 7.2 6.96 7.12 41,142
07/29/2013 6.6 7.1 6.6 7.07 62,869
07/26/2013 6.76 6.76 6.57 6.63 79,358
07/25/2013 6.68 6.75 6.6 6.71 30,617
07/24/2013 6.8 6.88 6.65 6.65 52,869
07/23/2013 6.78 6.88 6.64 6.7 47,152
07/22/2013 7 7 6.79 6.8 58,704
07/19/2013 7.24 7.24 6.87 7.02 35,332
07/18/2013 7.25 7.32 7.2 7.27 70,642
07/17/2013 7.36 7.36 7.2 7.2 21,745
07/16/2013 7.23 7.47 7.23 7.26 17,957
07/15/2013 6.99 7.436 6.99 7.16 27,494
07/12/2013 7.13 7.15 6.75 6.955 35,157
07/11/2013 6.98 7.39 6.9 6.92 42,562
07/10/2013 6.78 6.9 6.78 6.9 44,377
07/09/2013 6.84 6.98 6.65 6.77 51,102
07/08/2013 6.77 6.86 6.58 6.77 9,931
07/05/2013 6.767 6.9 6.63 6.73 22,095
07/03/2013 6.7 6.84 6.69 6.73 4,743
07/02/2013 6.62 6.88 6.4975 6.75 22,254
07/01/2013 6.26 6.77 6.21 6.68 33,634
06/28/2013 6.25 6.53 6.05 6.27 653,380
06/27/2013 6.3 6.34 6.13 6.28 61,052
06/26/2013 6.09 6.31 6.09 6.25 47,919
06/25/2013 6 6.13 5.96 6.06 27,629
06/24/2013 6.05 6.18 5.95 5.96 40,722
06/21/2013 6 6.13 5.96 6.12 34,673
06/20/2013 6.06 6.12 5.95 6.05 32,827
06/19/2013 6.24 6.26 6.1 6.1 17,455
06/18/2013 6.31 6.34 6.2 6.22 21,502
06/17/2013 6.27 6.35 6.2 6.33 19,358
06/14/2013 6.31 6.39 6.23 6.24 18,959
06/13/2013 6.41 6.42 6.28 6.32 16,742
06/12/2013 6.53 6.57 6.41 6.41 22,290
06/11/2013 6.63 6.68 6.41 6.42 39,082
06/10/2013 6.67 6.84 6.55 6.74 29,334
06/07/2013 6.54 6.71 6.5 6.68 25,975
06/06/2013 6.53 6.61 6.47 6.52 18,432
06/05/2013 6.79 6.79 6.43 6.49 24,477
06/04/2013 6.63 6.99 6.61 6.81 31,651
06/03/2013 6.51 6.69 6.37 6.6 50,971
05/31/2013 6.55 6.7 6.5 6.51 21,582
05/30/2013 6.52 6.7 6.52 6.59 14,816
05/29/2013 6.6 6.65 6.51 6.55 14,990
05/28/2013 6.48 6.64 6.44 6.61 31,405
05/24/2013 6.16 6.5 6.07 6.46 34,931
05/23/2013 6.05 6.24 6.05 6.17 37,028
05/22/2013 6.43 6.46 6.05 6.07 16,819
05/21/2013 6.43 6.54 6.42 6.43 25,203
05/20/2013 6.35 6.48 6.2 6.42 31,999
05/17/2013 6.51 6.54 6.315 6.35 29,580
05/16/2013 6.25 6.6498 6.25 6.51 39,257
05/15/2013 6.25 6.3599 6.2 6.28 17,814
05/14/2013 6.09 6.31 6.09 6.25 20,108
05/13/2013 6.19 6.19 6 6.02 13,452
05/10/2013 5.85 6.25 5.85 6.24 22,764
05/09/2013 5.92 5.93 5.85 5.85 18,638
05/08/2013 5.95 5.95 5.85 5.91 12,989
05/07/2013 5.99 6.08 5.91 5.95 39,797
05/06/2013 6.07 6.07 5.93 5.96 45,889
05/03/2013 5.74 6.26 5.73 6.09 53,972
05/02/2013 5.62 5.75 5.62 5.65 64,725
05/01/2013 5.77 5.77 5.55 5.63 92,155
04/30/2013 6.0301 6.0595 5.76 5.77 32,178
04/29/2013 6.21 6.21 6.02 6.09 14,114
04/26/2013 6.36 6.87 6.14 6.17 114,620
04/25/2013 5.65 6.4 5.65 6.36 68,624
04/24/2013 5.83 5.85 5.68 5.7 54,921
04/23/2013 5.78 5.87 5.73 5.81 11,078
04/22/2013 5.87 5.89 5.73 5.75 56,282
04/19/2013 5.82 5.93 5.515 5.77 36,407
04/18/2013 5.78 5.94 5.75 5.82 13,609
04/17/2013 5.85 5.95 5.75 5.75 11,619
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 your brokers before you trade


Want to trade FX?