Historical Stock Prices

PSCF 
$41.6653
*  
0.0547
0.13%
Get PSCF Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PSCF 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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 41.53 41.9599 41.37 41.6653 7,912
04/28/2016 41.88 42.142 41.71 41.72 8,188
04/27/2016 41.94 42.08 41.7997 42.08 9,326
04/26/2016 41.63 41.97 41.58 41.97 9,213
04/25/2016 41.49 41.49 41.17 41.41 12,643
04/22/2016 41.565 41.6333 41.34 41.52 6,148
04/21/2016 41.49 41.6718 41.104 41.228 6,111
04/20/2016 41.45 41.7595 41.4 41.62 10,080
04/19/2016 41.21 41.58 41.21 41.534 6,542
04/18/2016 40.74 41.308 40.74 41.28 9,750
04/15/2016 40.94 41.0999 40.94 41 11,947
04/14/2016 40.9066 41.3212 40.8322 40.96 7,404
04/13/2016 40.4 41.04 40.4 41.03 7,351
04/12/2016 39.71 40.23 39.71 40.12 10,513
04/11/2016 40.0899 40.1328 39.68 39.68 11,262
04/08/2016 39.784 39.869 39.3701 39.4305 8,919
04/07/2016 39.74 39.74 39.0915 39.26 8,553
04/06/2016 39.8201 40.0623 39.77 39.997 6,161
04/05/2016 40.31 40.317 39.92 39.92 6,434
04/04/2016 40.67 40.8826 40.56 40.56 13,767
04/01/2016 40.63 40.91 40.48 40.875 6,832
03/31/2016 40.94 41.0499 40.7201 40.97 6,708
03/30/2016 40.9568 41.1799 40.9568 41.0088 8,506
03/29/2016 39.89 40.7699 39.8601 40.7 18,685
03/28/2016 39.885 40.119 39.754 40.02 9,909
03/24/2016 39.43 39.83 39.43 39.7801 20,728
03/23/2016 40.24 40.24 39.9842 39.9901 10,501
03/22/2016 40.0732 40.51 40.0732 40.355 7,942
03/21/2016 40.37 40.61 40.27 40.27 35,884
03/18/2016 40.524 40.7899 40.4301 40.5397 10,575
03/17/2016 39.653 40.6301 39.61 40.63 8,026
03/16/2016 39.8599 39.9496 39.6377 39.6922 9,658
03/15/2016 39.8516 39.931 39.71 39.8386 8,515
03/14/2016 40.072 40.299 40 40.245 17,702
03/11/2016 39.7999 40.35 39.6801 40.35 17,418
03/10/2016 39.5801 39.7442 38.9501 39.3797 15,189
03/09/2016 39.64 39.64 39.421 39.4828 9,384
03/08/2016 39.966 39.966 39.55 39.55 48,828
03/07/2016 39.61 40.158 39.61 40.088 9,443
03/04/2016 39.6738 39.9699 39.6738 39.82 9,156
03/03/2016 39.314 39.71 39.314 39.71 11,476
03/02/2016 38.8794 39.17 38.853 39.1679 14,572
03/01/2016 38.16 38.94 38.16 38.94 16,241
02/29/2016 38.35 38.5399 38 38.03 292,775
02/26/2016 38.17 38.56 38.17 38.3345 293,064
02/25/2016 37.4 38.15 37.4 38.15 9,577
02/24/2016 36.87 37.53 36.7 37.53 11,960
02/23/2016 37.54 37.663 37.46 37.48 8,321
02/22/2016 37.8982 37.9203 37.7715 37.88 10,386
02/19/2016 37.1798 37.53 37.1798 37.4101 7,349
02/18/2016 37.18 37.3758 37.09 37.21 11,614
02/17/2016 37.4752 37.6856 37.22 37.2525 7,483
02/16/2016 36.76 37.1431 36.5216 37.11 18,828
02/12/2016 35.93 36.36 35.822 36.2601 12,629
02/11/2016 35.38 35.616 35.04 35.5243 16,902
02/10/2016 36.613 36.768 36.05 36.05 8,686
02/09/2016 35.87 36.37 35.87 36.1 8,096
02/08/2016 36.05 36.37 35.802 36.37 20,472
02/05/2016 37.2217 37.2447 36.845 36.845 5,231
02/04/2016 37.41 37.61 37.0024 37.2 7,766
02/03/2016 37.23 37.23 36.4927 37.1 19,781
02/02/2016 37.42 37.42 36.8701 36.945 12,038
02/01/2016 37.73 37.9101 37.4 37.9101 15,514
*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?