Historical Stock Prices

PSCM 
$27.64
*  
0.16
0.58%
Get PSCM Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading PSCM 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 05-NOV-2015 TO 05-FEB-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.
02/05/2016 27.6719 27.6719 27.64 27.64 220
02/04/2016 27.52 28.215 27.52 27.8 13,287
02/03/2016 26.7601 26.7601 26.7601 26.7601 286
02/02/2016 27.22 27.22 27.22 27.22 109
02/01/2016 27.47 27.51 27.4089 27.51 751
01/29/2016 27.0701 27.6 27.0701 27.6 544
01/28/2016 26.12 26.41 26.12 26.41 4,166
01/27/2016 26.1201 26.1729 26.1201 26.1729 497
01/26/2016 26.2515 26.2515 26.08 26.15 651
01/25/2016 26.49 26.49 25.415 25.42 1,622
01/22/2016 26.86 26.86 26.431 26.4618 902
01/21/2016 26.334 26.4001 26.1284 26.3481 1,693
01/20/2016 25.46 26.27 25.46 26.26 1,112
01/19/2016 26.6 26.6 26.04 26.04 1,192
01/15/2016 26.4 26.77 26.3386 26.77 700
01/14/2016 26.54 27.435 26.54 27.32 4,098
01/13/2016 26.63 27.4003 26.58 26.6 1,175
01/12/2016 27.2901 27.2901 27.2901 27.2901 00
01/11/2016 27.8 27.8 27.2901 27.2901 714
01/08/2016 28.674 28.674 28.5 28.5 619
01/07/2016 29.75 29.75 29.75 29.75 00
01/06/2016 30.04 30.04 29.75 29.75 515
01/05/2016 30.53 30.53 30.53 30.53 244
01/04/2016 30.95 30.95 30.1 30.58 12,856
12/31/2015 31.42 31.45 31.3 31.32 1,706
12/30/2015 32.03 32.03 31.6932 31.73 1,233
12/29/2015 32.04 32.04 32.04 32.04 1,113
12/28/2015 30.75 31.84 30.75 31.84 3,949
12/24/2015 32.3 32.4699 32.3 32.4699 540
12/23/2015 31.68 32.07 31.68 32.07 702
12/22/2015 31.19 31.3394 31.19 31.3394 560
12/21/2015 30.93 31 30.6901 30.83 1,651
12/18/2015 30.8801 30.944 30.861 30.944 1,726
12/17/2015 31.8497 31.8497 31.8497 31.8497 00
12/16/2015 31.32 31.93 31.32 31.8497 3,139
12/15/2015 30.756 30.756 30.756 30.756 00
12/14/2015 30.8428 30.8428 30.75 30.756 14,600
12/11/2015 31.137 31.25 31.137 31.25 796
12/10/2015 31.729 31.729 31.729 31.729 565
12/09/2015 32.072 32.072 32.072 32.072 00
12/08/2015 32.072 32.072 32.072 32.072 1,000
12/07/2015 32.4475 32.59 32.4475 32.59 944
12/04/2015 33.2 33.2306 33.2 33.2306 336
12/03/2015 33.5325 33.5325 33.5325 33.5325 00
12/02/2015 33.94 34 33.5325 33.5325 505
12/01/2015 34.07 34.07 33.83 33.89 1,862
11/30/2015 33.99 34 33.99 34 464
11/27/2015 33.7525 33.7525 33.7525 33.7525 382
11/25/2015 33.55 33.833 33.55 33.833 501
11/24/2015 33.05 33.4907 33.05 33.4907 672
11/23/2015 33.02 33.0857 33.02 33.0857 535
11/20/2015 33.21 33.21 33.0098 33.01 506
11/19/2015 33.1325 33.1325 33.09 33.1 1,088
11/18/2015 32.9701 32.9701 32.9701 32.9701 137
11/17/2015 32.43 32.43 32.24 32.2645 430
11/16/2015 32.41 32.41 32.16 32.3795 1,083
11/13/2015 31.9461 32.6085 31.9461 32.184 555
11/12/2015 33.06 33.06 33.06 33.06 00
11/11/2015 33.06 33.06 33.06 33.06 162
11/10/2015 33.25 33.25 33.058 33.058 796
11/09/2015 33.4701 33.528 33.4501 33.528 1,018
11/06/2015 34.14 34.14 34.14 34.14 107
11/05/2015 34.04 34.38 33.89 34.38 833
*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?