Historical Stock Prices

PSCD 
$53.84
*  
0.78
1.47%
Get PSCD Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading PSCD 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 53.44 53.854 53.319 53.84 3,220
03/26/2015 52.67 53.25 52.62 53.06 19,946
03/25/2015 54.55 54.6099 53.5 53.5 11,778
03/24/2015 54.46 54.85 54.46 54.75 10,853
03/23/2015 54.63 54.63 54.3 54.5486 7,872
03/20/2015 54.17 54.336 54 54.1996 13,839
03/19/2015 53.64 53.95 53.64 53.8944 6,774
03/18/2015 53.52 53.6463 52.8147 53.64 14,242
03/17/2015 53.2092 53.2799 53.06 53.244 18,961
03/16/2015 53.1 53.2399 53.0506 53.11 24,395
03/13/2015 53.43 53.43 52.47 52.887 10,890
03/12/2015 52.72 53.41 52.72 53.35 14,681
03/11/2015 52.99 52.99 52 52.229 10,731
03/10/2015 52.2 52.2 51.801 52.061 6,692
03/09/2015 51.93 52.6099 51.93 52.55 5,705
03/06/2015 52.62 52.62 51.92 51.9499 15,545
03/05/2015 52.89 52.89 52.5 52.652 9,550
03/04/2015 53 53.03 52.51 52.762 5,475
03/03/2015 53.87 53.87 53.04 53.1701 6,960
03/02/2015 54.035 54.035 53.28 53.54 17,990
02/27/2015 53.5 53.5 53.18 53.2501 13,730
02/26/2015 53.33 53.41 53.095 53.29 53,369
02/25/2015 53.51 53.58 53.17 53.27 11,250
02/24/2015 53.3 53.52 53.05 53.28 38,861
02/23/2015 52.94 52.99 52.7766 52.9 47,453
02/20/2015 53.15 53.21 52.6 52.96 27,056
02/19/2015 53.39 53.39 52.91 53.03 34,049
02/18/2015 52.66 52.999 52.42 52.744 127,180
02/17/2015 52.52 52.61 52.18 52.42 84,856
02/13/2015 52.17 52.5 52.17 52.5 27,868
02/12/2015 52.15 52.418 51.9399 52.41 10,119
02/11/2015 51.66 51.79 51.5201 51.7899 3,941
02/10/2015 51.95 51.95 51.04 51.69 3,080
02/09/2015 52.23 52.23 51.111 51.1149 10,976
02/06/2015 51.676 51.99 51.55 51.7 10,085
02/05/2015 51.8 51.88 51.61 51.71 6,429
02/04/2015 51.33 51.7299 51.1997 51.7299 5,736
02/03/2015 50.692 51.3 50.692 51.21 7,949
02/02/2015 50.32 50.32 49.19 50.2001 8,726
01/30/2015 51.45 51.45 50.22 50.54 10,284
01/29/2015 50.06 51.2801 50.06 51.2801 14,632
01/28/2015 50.83 51.25 50.55 50.55 11,738
01/27/2015 50.9 51.28 50.9 51.1899 13,446
01/26/2015 50.68 51.18 50.68 51.1313 10,347
01/23/2015 50.65 50.8099 50.39 50.76 16,520
01/22/2015 49.68 50.75 49.68 50.64 15,347
01/21/2015 49.62 49.676 49.2824 49.5 5,037
01/20/2015 50.27 50.27 49.409 49.62 4,929
01/16/2015 49.36 50.11 49.34 50.11 10,159
01/15/2015 50.86 50.86 49.45 49.55 11,986
01/14/2015 51.22 51.22 50.29 50.912 14,174
01/13/2015 51.8 52.09 50.76 51.2499 10,511
01/12/2015 51.054 51.318 50.66 51.318 29,633
01/09/2015 51.62 51.62 50.74 51.08 13,310
01/08/2015 51.02 51.449 51.02 51.4 15,920
01/07/2015 50.15 50.46 49.88 50.42 15,656
01/06/2015 49.5001 50.02 48.7285 49.21 7,424
01/05/2015 50.42 50.48 49.6785 50.0599 12,858
01/02/2015 51.31 51.31 49.83 50.389 25,403
12/31/2014 51.65 51.65 50.71 50.71 5,857
12/30/2014 51.1536 51.1536 50.8601 51.06 3,503
12/29/2014 50.32 51.1099 50.32 51.1099 3,408
*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?