Historical Stock Prices

PSCF 
$39.18
*  
0.1021
0.26%
Get PSCF Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 39.18 39.2959 39.14 39.18 2,764
08/21/2014 39.02 39.2851 38.9109 39.2821 3,717
08/20/2014 39.01 39.18 38.81 39.06 7,750
08/19/2014 39.1 39.2292 39.06 39.09 3,731
08/18/2014 38.18 39.11 38.18 38.95 9,073
08/15/2014 38.77 38.8239 38.3701 38.3701 1,944
08/14/2014 38.655 38.887 38.591 38.6936 4,361
08/13/2014 38.6 38.73 38.4 38.73 1,459
08/12/2014 38.54 38.58 38.22 38.22 2,786
08/11/2014 38.41 38.709 38.41 38.56 3,502
08/08/2014 37.85 38.209 37.85 38.209 4,233
08/07/2014 38.3006 38.3006 37.8301 37.932 3,838
08/06/2014 37.89 38.256 37.89 38.17 5,695
08/05/2014 37.77 38.12 37.77 38.053 3,225
08/04/2014 38.0699 38.0699 37.68 37.95 8,382
08/01/2014 38.16 38.25 37.91 37.9999 4,633
07/31/2014 38.6852 38.759 38.24 38.31 4,419
07/30/2014 38.42 38.94 38.42 38.9099 7,140
07/29/2014 38.65 39 38.65 38.81 5,390
07/28/2014 38.53 38.8076 38.49 38.79 5,852
07/25/2014 38.88 38.9344 38.71 38.8187 5,801
07/24/2014 39.21 39.259 38.94 39.07 4,545
07/23/2014 38.75 38.96 38.7403 38.94 3,005
07/22/2014 38.8981 39.068 38.88 38.8898 2,874
07/21/2014 38.82 38.82 38.52 38.7 5,379
07/18/2014 38.71 38.9991 38.64 38.9255 3,966
07/17/2014 38.74 38.9 38.48 38.48 5,019
07/16/2014 39.0575 39.25 38.83 39.107 6,060
07/15/2014 39.29 39.29 38.84 39.2099 2,531
07/14/2014 39.08 39.2408 39.03 39.16 8,421
07/11/2014 38.9508 39.0231 38.8513 39.0231 4,376
07/10/2014 38.88 39.0716 38.88 39.04 3,660
07/09/2014 39.4249 39.55 39.3 39.3701 6,985
07/08/2014 39.41 39.4838 39.2601 39.4838 4,087
07/07/2014 39.95 39.95 39.61 39.65 2,202
07/03/2014 40.19 40.19 39.9546 40.0499 1,987
07/02/2014 40.13 40.13 39.6772 39.79 14,618
07/01/2014 39.99 40.33 39.93 40.06 3,619
06/30/2014 39.57 39.67 39.34 39.67 4,452
06/27/2014 39.5899 39.74 39.538 39.63 6,295
06/26/2014 39.35 39.5599 39.2199 39.4001 5,335
06/25/2014 39.291 39.57 39.121 39.52 5,879
06/24/2014 39.52 39.77 39.44 39.44 4,080
06/23/2014 39.87 39.87 39.48 39.48 5,556
06/20/2014 39.2801 39.75 39.2801 39.61 4,146
06/19/2014 39.73 39.73 39.498 39.684 5,122
06/18/2014 39.52 39.84 39.3 39.84 3,727
06/17/2014 39.29 39.5899 39.29 39.54 4,417
06/16/2014 39.05 39.06 38.89 38.95 14,958
06/13/2014 39.0501 39.3199 38.99 39.07 4,921
06/12/2014 39.11 39.33 39.06 39.06 5,368
06/11/2014 39.45 39.5299 39.26 39.27 7,958
06/10/2014 39.8166 39.8166 39.55 39.5601 5,099
06/09/2014 39.85 40.09 39.79 39.8851 6,931
06/06/2014 39.5 39.8471 39.5 39.8471 3,079
06/05/2014 38.487 39.5 38.487 39.36 3,607
06/04/2014 38.28 38.58 38.28 38.4401 2,782
06/03/2014 38.33 38.591 38.18 38.4872 16,815
06/02/2014 38.206 38.58 38.19 38.56 9,911
05/30/2014 38.333 38.4859 38.3 38.3992 8,681
05/29/2014 38.38 38.5499 38.24 38.32 4,106
05/28/2014 38.53 38.53 38.2601 38.27 2,573
05/27/2014 38.13 38.81 38.13 38.7101 7,803
05/23/2014 38.068 38.21 38.01 38.0901 6,763
05/22/2014 37.67 37.92 37.67 37.883 5,174
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?