Historical Stock Prices

PSCC 
$53.73
*  
0.08
0.15%
Get PSCC Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PSCC now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-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.
04/24/2015 53.43 53.877 53.43 53.73 2,302
04/23/2015 53.731 53.731 53.62 53.65 2,523
04/22/2015 53.85 53.85 53.55 53.7799 1,852
04/21/2015 54.01 54.04 54.01 54.01 13,648
04/20/2015 53.74 54 53.74 53.98 32,238
04/17/2015 53.87 53.87 53.479 53.479 882
04/16/2015 54.22 54.409 54.22 54.409 2,260
04/15/2015 54.39 54.39 54.38 54.38 439
04/14/2015 54.19 54.4422 54.1069 54.4401 943
04/13/2015 54.26 54.3216 54.26 54.3216 270
04/10/2015 54.46 54.561 54.21 54.39 6,722
04/09/2015 54.28 54.3 54.18 54.18 8,323
04/08/2015 54.32 54.542 54.32 54.5349 2,008
04/07/2015 54.82 55.13 54.6329 54.6329 2,301
04/06/2015 54.56 55.2732 54.56 55.1701 1,718
04/02/2015 55.21 55.21 54.9608 54.9608 5,160
04/01/2015 54.4384 54.4384 54.3192 54.3192 566
03/31/2015 54.07 54.07 54.07 54.07 412
03/30/2015 53.98 54.5535 53.952 54.45 5,422
03/27/2015 53.349 53.349 53.349 53.349 00
03/26/2015 53.27 53.4001 53.27 53.349 807
03/25/2015 54.3741 54.3741 53.58 53.58 4,322
03/24/2015 53.9306 53.998 53.89 53.9387 1,753
03/23/2015 54.236 54.4015 54.236 54.28 2,495
03/20/2015 53.6501 53.94 53.6501 53.94 3,549
03/19/2015 52.83 53.15 52.79 53.15 2,365
03/18/2015 51.9194 52.95 51.9048 52.84 1,290
03/17/2015 52.02 52.5 52.02 52.5 9,672
03/16/2015 52.48 52.48 52.14 52.32 5,919
03/13/2015 52.135 52.28 51.998 52.28 1,608
03/12/2015 52.399 52.42 52.33 52.42 2,462
03/11/2015 51.41 51.474 51.11 51.43 7,193
03/10/2015 51.3501 52 51.35 51.93 1,988
03/09/2015 52.13 52.6 52.13 52.5701 2,202
03/06/2015 52.1696 52.1696 52.1696 52.1696 338
03/05/2015 52.6036 52.936 52.6036 52.936 632
03/04/2015 53.12 53.41 53.0601 53.33 4,189
03/03/2015 53.32 53.56 53.224 53.56 1,650
03/02/2015 53.5 53.604 53.33 53.6 1,841
02/27/2015 53.57 53.66 53.41 53.41 8,398
02/26/2015 53.5334 53.68 53.42 53.52 23,568
02/25/2015 53.52 53.61 53.412 53.4588 4,406
02/24/2015 53.6 53.9414 53.44 53.9414 2,424
02/23/2015 53.36 53.5109 53.36 53.5109 44,252
02/20/2015 52.918 53.39 52.81 53.39 16,000
02/19/2015 53.44 53.6451 53.3336 53.43 20,500
02/18/2015 53 53.81 52.51 53.7 125,981
02/17/2015 52.75 53.38 52.5901 53.01 70,244
02/13/2015 52.97 52.97 52.71 52.79 3,118
02/12/2015 52.9 52.9799 52.83 52.9799 9,337
02/11/2015 53.09 53.09 52.25 52.64 5,683
02/10/2015 53.23 53.23 52.5 52.92 12,845
02/09/2015 53.13 53.3099 52.66 52.66 6,974
02/06/2015 53.59 53.59 53.0307 53.0307 4,621
02/05/2015 53.2847 53.2847 53.1101 53.22 996
02/04/2015 53.2812 53.348 53.23 53.28 657
02/03/2015 52.93 53.0335 52.89 53.0335 1,641
02/02/2015 52.04 52.0888 51.6001 52.08 4,037
01/30/2015 52.61 52.61 51.98 51.99 2,041
01/29/2015 52.88 52.918 52.47 52.85 8,471
01/28/2015 53.51 53.51 52.6 52.61 19,864
01/27/2015 53.52 53.5539 53.33 53.4 5,729
01/26/2015 54.3 54.3 53.83 54.2 3,769
*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?