Historical Stock Prices

PSCC 
$54.04
*  
0.0341
0.06%
Get PSCC Alerts
*Delayed - data as of Jan. 23, 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 55.3499 55.3499 54.01 54.04 1,411
01/22/2015 53.7482 54.0741 53.7482 54.0741 2,130
01/21/2015 53.59 53.6 53.12 53.21 3,351
01/20/2015 54.05 54.5 53.161 53.5465 30,506
01/16/2015 53.27 53.27 53.07 53.15 6,013
01/15/2015 53.31 53.31 53.04 53.04 3,711
01/14/2015 52.87 53.2404 52.75 53.2404 24,405
01/13/2015 53.16 53.9541 53.16 53.68 8,460
01/12/2015 52.9376 52.96 52.8013 52.82 6,175
01/09/2015 53.67 53.69 53.16 53.16 2,041
01/08/2015 53.775 53.88 53.64 53.74 7,823
01/07/2015 53.35 53.35 53.068 53.068 3,379
01/06/2015 53.19 53.4 52.762 53.04 7,398
01/05/2015 53.51 53.51 52.971 53.3572 31,209
01/02/2015 55.44 55.44 53.5098 53.8449 4,924
12/31/2014 54.959 55.179 54.47 54.47 2,500
12/30/2014 55.153 55.18 55.09 55.09 2,982
12/29/2014 55.46 55.46 54.923 55 4,290
12/26/2014 54.904 55.16 54.904 55.03 12,921
12/24/2014 55.27 55.27 54.54 54.85 2,474
12/23/2014 55.8799 56.1 55.5224 55.75 33,617
12/22/2014 55.01 55.51 55.01 55.51 2,985
12/19/2014 54.95 54.95 54.95 54.95 1,427
12/18/2014 54.83 55.2001 54.83 55.2001 17,350
12/17/2014 53.26 54.02 53.26 54 3,357
12/16/2014 52.75 53.7035 52.75 53.02 18,918
12/15/2014 53.5837 53.5837 52.8 52.96 6,839
12/12/2014 53.548 53.9699 53.48 53.48 3,525
12/11/2014 53.19 54.56 53.19 54.4501 3,271
12/10/2014 53.8765 53.8765 53.8765 53.8765 656
12/09/2014 53.26 54.25 53.26 54.2 7,016
12/08/2014 54.136 54.3604 53.69 53.69 2,797
12/05/2014 53.92 53.99 53.7294 53.95 3,325
12/04/2014 53.58 53.6667 53.58 53.61 1,525
12/03/2014 53.8884 54.112 53.8884 53.9 2,165
12/02/2014 53.35 53.604 53.197 53.604 3,008
12/01/2014 53.05 53.2114 52.94 53.11 3,067
11/28/2014 53.8982 53.8982 53.67 53.67 9,913
11/26/2014 53.3606 53.59 53.34 53.42 14,224
11/25/2014 53.66 53.66 52.9 53.0288 2,074
11/24/2014 53.5 53.6 53.5 53.5 2,824
11/21/2014 53.41 53.65 53.32 53.32 9,554
11/20/2014 52.718 53.16 52.718 53.1 6,988
11/19/2014 53.37 53.37 52.7574 52.88 13,482
11/18/2014 53.21 53.21 53.134 53.17 1,959
11/17/2014 53.308 53.37 53.03 53.03 9,941
11/14/2014 53.5119 53.52 53.24 53.2401 19,269
11/13/2014 54.05 54.0599 53.64 53.75 3,233
11/12/2014 53.92 54.01 53.81 54.01 1,612
11/11/2014 55.03 55.03 53.559 53.83 54,426
11/10/2014 53.5601 53.7971 53.55 53.7441 10,453
11/07/2014 54.27 54.27 53.2701 53.67 8,584
11/06/2014 53.95 54.25 53.9 53.98 6,475
11/05/2014 54.34 54.34 53.9401 54.02 5,151
11/04/2014 53.77 53.979 53.72 53.7845 5,006
11/03/2014 53.73 53.95 53.57 53.78 13,111
10/31/2014 53.32 53.9 53.28 53.77 5,558
10/30/2014 52.25 52.82 52.21 52.74 6,814
10/29/2014 52.29 52.68 52.1375 52.4 48,078
10/28/2014 50.87 52.2 50.87 52.2 9,936
10/27/2014 50.78 50.9 50.46 50.9 14,954
10/24/2014 50.97 50.97 50.6538 50.96 3,445
10/23/2014 51.149 51.2599 50.8953 50.95 33,591
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?