Historical Stock Prices

PSCM 
$43.28
*  
0.13
0.3%
Get PSCM Alerts
*Delayed - data as of Nov. 26, 2014  -  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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 43.18 43.28 42.95 43.28 21,268
11/25/2014 43.5 43.67 43.35 43.41 4,302
11/24/2014 43.12 43.5 43.12 43.4 6,259
11/21/2014 43.98 44.18 43.1401 43.34 7,114
11/20/2014 42.55 43.37 42.55 43.37 10,735
11/19/2014 42.91 42.96 42.3501 42.63 5,637
11/18/2014 42.73 43.66 42.73 43.39 9,096
11/17/2014 43.15 43.54 43.13 43.17 7,917
11/14/2014 42.86 43.62 42.86 43.47 19,966
11/13/2014 43.9301 43.9301 43.22 43.343 15,590
11/12/2014 43.01 44 43.01 43.98 34,350
11/11/2014 42.11 43.71 42.11 43.66 342,279
11/10/2014 43.48 43.8704 43.18 43.54 155,721
11/07/2014 43.32 43.83 42.1673 43.78 1,224
11/06/2014 43.37 43.518 43.3301 43.37 1,765
11/05/2014 43.45 43.45 43.04 43.1273 2,809
11/04/2014 43.29 43.29 42.99 43.2422 4,636
11/03/2014 43.9 44.19 43.5775 43.716 5,213
10/31/2014 43.58 43.99 43.29 43.9 5,157
10/30/2014 43.08 43.211 42.69 43.165 3,233
10/29/2014 43.57 43.57 42.6019 43.07 52,994
10/28/2014 42.23 43.28 42.23 43.26 13,902
10/27/2014 42.39 42.7 41.69 41.93 11,705
10/24/2014 42.5 42.7699 42.2861 42.71 7,540
10/23/2014 42.01 42.77 42.01 42.58 17,587
10/22/2014 42.315 42.5099 41.536 41.57 8,660
10/21/2014 41.63 42.2 41.63 42.2 11,795
10/20/2014 40.78 41.184 40.647 41.184 14,097
10/17/2014 40.7601 41.1315 40.3 40.43 13,681
10/16/2014 38.8 40.425 38.8 40.323 15,232
10/15/2014 37.99 40.015 37.8 39.73 20,706
10/14/2014 38.78 39.84 38.708 39.03 86,553
10/13/2014 38.75 39.6307 38.66 38.67 40,379
10/10/2014 40 40 39.08 39.09 79,879
10/09/2014 41.06 41.27 39.92 40.0015 41,536
10/08/2014 40.68 41.425 39.9 41.35 34,003
10/07/2014 41.433 41.53 40.84 40.96 11,787
10/06/2014 41.87 42.1 41.474 41.61 5,102
10/03/2014 42.51 42.51 41.9401 42.0361 11,353
10/02/2014 42.3 42.3 41.36 42.2 12,207
10/01/2014 42.89 42.89 42.1275 42.17 58,011
09/30/2014 43.8401 44.0999 43.36 43.38 29,630
09/29/2014 43.5 44.0995 43.5 44.02 19,754
09/26/2014 43.46 44.2604 43.41 44.0501 6,800
09/25/2014 44.21 44.28 43.7305 43.91 16,278
09/24/2014 44.79 45.2581 44.773 45.18 6,286
09/23/2014 45.1 45.4548 44.7 44.95 8,073
09/22/2014 45.72 45.72 45.3127 45.349 4,826
09/19/2014 46.888 46.888 45.89 46 2,056
09/18/2014 47.19 47.19 46.6401 46.6401 4,130
09/17/2014 46.72 46.94 46.6 46.6801 3,369
09/16/2014 46.1601 46.72 46.1601 46.65 2,523
09/15/2014 46.69 46.69 46 46.28 5,344
09/12/2014 46.93 46.93 46.39 46.6 1,358
09/11/2014 46.43 47.04 46.43 47.04 3,520
09/10/2014 46.59 46.65 46.3915 46.65 6,020
09/09/2014 47.3 47.3 46.436 46.578 3,407
09/08/2014 47.36 47.36 46.96 47.1126 5,240
09/05/2014 47.38 47.46 47.1537 47.45 4,450
09/04/2014 48.029 48.16 47.49 47.49 2,810
09/03/2014 48 48.08 47.66 47.66 6,364
09/02/2014 47.94 47.94 47.55 47.8999 3,418
08/29/2014 47.53 47.5399 47.2399 47.38 6,948
08/28/2014 47.29 47.4699 47.06 47.3999 4,969
08/27/2014 47.257 47.4999 47.257 47.47 5,358
08/26/2014 47.055 47.41 47.055 47.31 8,470
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?