PSDV

Historical Stock Prices

$4.82
*  
0.02
0.42%
Get PSDV Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PSDV now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 4.78 4.85 4.75 4.82 97,312
08/28/2014 4.75 4.88 4.72 4.8 109,336
08/27/2014 4.77 4.88 4.6801 4.8 171,836
08/26/2014 4.73 4.92 4.7 4.76 539,179
08/25/2014 4.77 4.9 4.755 4.77 188,213
08/22/2014 4.61 4.82 4.58 4.73 92,835
08/21/2014 4.697 4.697 4.61 4.61 54,388
08/20/2014 4.82 4.82 4.63 4.66 107,094
08/19/2014 4.87 4.87 4.73 4.81 153,400
08/18/2014 4.79 4.9 4.7142 4.79 138,947
08/15/2014 4.78 4.79 4.67 4.79 178,778
08/14/2014 4.68 4.77 4.6 4.71 384,724
08/13/2014 4.41 4.62 4.4 4.58 344,032
08/12/2014 4.52 4.5499 4.33 4.38 261,818
08/11/2014 4.44 4.6122 4.43 4.49 161,072
08/08/2014 4.42 4.42 4.26 4.39 76,766
08/07/2014 4.37 4.5399 4.35 4.35 61,378
08/06/2014 4.36 4.45 4.36 4.39 32,394
08/05/2014 4.33 4.45 4.33 4.4 45,040
08/04/2014 4.36 4.44 4.3 4.33 38,680
08/01/2014 4.4 4.4605 4.26 4.38 105,456
07/31/2014 4.48 4.55 4.4001 4.46 49,886
07/30/2014 4.59 4.64 4.44 4.53 80,897
07/29/2014 4.36 4.6 4.3 4.54 86,428
07/28/2014 4.42 4.42 4.33 4.36 55,368
07/25/2014 4.38 4.4399 4.32 4.38 65,081
07/24/2014 4.462 4.48 4.39 4.43 48,237
07/23/2014 4.42 4.49 4.32 4.44 64,271
07/22/2014 4.3599 4.45 4.3099 4.38 106,140
07/21/2014 4.37 4.42 4.2943 4.31 45,283
07/18/2014 4.29 4.4299 4.19 4.41 68,979
07/17/2014 4.42 4.42 4.23 4.23 78,276
07/16/2014 4.483 4.483 4.27 4.45 95,199
07/15/2014 4.62 4.63 4.47 4.47 112,327
07/14/2014 4.69 4.69 4.57 4.62 83,161
07/11/2014 4.56 4.677 4.51 4.64 78,492
07/10/2014 4.55 4.55 4.36 4.52 79,270
07/09/2014 4.55 4.67 4.46 4.55 62,564
07/08/2014 4.65 4.65 4.37 4.52 167,330
07/07/2014 4.66 4.75 4.56 4.69 139,532
07/03/2014 4.69 4.75 4.61 4.65 123,983
07/02/2014 4.34 4.72 4.34 4.69 286,553
07/01/2014 4.34 4.41 4.27 4.33 95,606
06/30/2014 4.24 4.36 4.1505 4.34 87,840
06/27/2014 4.08 4.18 4.08 4.15 36,858
06/26/2014 4.15 4.15 4.04 4.07 39,600
06/25/2014 4.15 4.16 4.06 4.13 58,542
06/24/2014 4.05 4.2601 4.03 4.16 96,187
06/23/2014 4 4.2015 3.96 4 124,421
06/20/2014 4 4.1 3.95 3.99 99,487
06/19/2014 3.98 4.05 3.91 4.04 119,307
06/18/2014 4 4.01 3.96 3.98 38,113
06/17/2014 4 4.01 3.863 4.01 90,928
06/16/2014 4.04 4.04 3.91 4.01 53,998
06/13/2014 3.99 4.08 3.89 4.04 45,110
06/12/2014 3.91 4.12 3.91 3.99 149,202
06/11/2014 3.88 3.98 3.81 3.98 85,683
06/10/2014 3.83 3.95 3.79 3.88 154,969
06/09/2014 3.75 4 3.75 3.82 148,978
06/06/2014 3.63 3.785 3.6 3.77 39,871
06/05/2014 3.61 3.74 3.52 3.64 26,531
06/04/2014 3.7001 3.7799 3.55 3.61 63,525
06/03/2014 3.75 3.82 3.7 3.72 37,203
06/02/2014 3.89 3.9 3.75 3.79 43,848
05/30/2014 3.84 3.96 3.72 3.85 60,360
05/29/2014 3.73 3.9 3.681 3.87 53,024
05/28/2014 3.65 3.74 3.65 3.71 20,774
05/27/2014 3.71 3.75 3.65 3.68 50,230
05/23/2014 3.71 3.75 3.65 3.66 35,938
05/22/2014 3.749 3.79 3.685 3.72 22,620
05/21/2014 3.682 3.853 3.65 3.69 50,228
05/20/2014 3.68 3.74 3.5801 3.69 44,292
05/19/2014 3.61 3.75 3.576 3.74 20,462
05/16/2014 3.7 3.72 3.58 3.65 35,631
05/15/2014 3.74 3.74 3.62 3.67 27,884
05/14/2014 3.71 3.95 3.51 3.67 89,027
05/13/2014 3.68 3.7 3.4 3.4 47,708
05/12/2014 3.49 3.69 3.44 3.59 50,777
05/09/2014 3.4 3.52 3.4 3.49 33,604
05/08/2014 3.65 3.65 3.45 3.45 119,512
05/07/2014 3.69 3.95 3.54 3.63 47,878
05/06/2014 3.99 3.99 3.65 3.7 120,036
05/05/2014 3.61 4.108 3.52 3.95 204,285
05/02/2014 3.66 3.76 3.6 3.65 67,299
05/01/2014 3.62 3.75 3.5 3.63 60,442
04/30/2014 3.64 3.76 3.6 3.64 91,361
04/29/2014 3.66 3.8 3.6304 3.69 36,572
04/28/2014 3.52 3.8 3.41 3.62 102,408
04/25/2014 3.63 3.6594 3.43 3.52 76,437
04/24/2014 3.63 3.78 3.56 3.67 48,908
04/23/2014 3.63 3.74 3.53 3.67 36,214
04/22/2014 3.54 3.8 3.53 3.68 95,710
04/21/2014 3.48 3.52 3.31 3.48 51,435
04/17/2014 3.514 3.57 3.4 3.45 127,400
04/16/2014 3.52 3.63 3.52 3.56 43,142
04/15/2014 3.45 3.6 3.31 3.51 269,778
04/14/2014 3.5 3.5 3.26 3.41 114,936
04/11/2014 3.44 3.6599 3.374 3.43 88,280
04/10/2014 3.76 3.7601 3.45 3.49 163,984
04/09/2014 3.65 3.85 3.62 3.82 52,276
04/08/2014 3.67 3.76 3.58 3.62 128,087
04/07/2014 3.83 4.03 3.6101 3.71 117,225
04/04/2014 4.07 4.07 3.77 3.83 156,715
04/03/2014 4.17 4.17 3.985 4.06 85,313
04/02/2014 4.16 4.27 4.1201 4.21 69,728
04/01/2014 4.1 4.31 4.1 4.12 113,817
03/31/2014 3.96 4.19 3.9 4.1 125,709
03/28/2014 4.04 4.12 3.87 3.89 137,653
03/27/2014 4.19 4.269 3.96 4.01 193,678
03/26/2014 4.23 4.27 4.15 4.23 210,232
03/25/2014 4.34 4.375 4.18 4.22 219,282
03/24/2014 4.41 4.41 4.3 4.31 95,393
03/21/2014 4.43 4.5501 4.31 4.44 137,506
03/20/2014 4.33 4.45 4.3 4.43 37,782
03/19/2014 4.41 4.46 4.3 4.37 92,320
03/18/2014 4.4 4.46 4.29 4.42 116,432
03/17/2014 4.36 4.5 4.315 4.35 106,566
03/14/2014 4.35 4.48 4.35 4.37 99,527
03/13/2014 4.4 4.5 4.21 4.32 211,399
03/12/2014 4.38 4.44 4.3601 4.42 30,878
03/11/2014 4.4 4.5 4.366 4.38 129,096
03/10/2014 4.28 4.5 4.28 4.395 163,108
03/07/2014 4.35 4.37 4.14 4.25 176,114
03/06/2014 4.37 4.4188 4.32 4.36 122,249
03/05/2014 4.38 4.5 4.34 4.37 56,620
03/04/2014 4.34 4.521 4.32 4.37 69,002
03/03/2014 4.29 4.4 4.231 4.28 89,626
02/28/2014 4.39 4.485 4.35 4.38 70,815
02/27/2014 4.44 4.54 4.38 4.4 51,551
02/26/2014 4.55 4.55 4.3505 4.44 86,441
02/25/2014 4.53 4.58 4.4801 4.52 73,210
02/24/2014 4.6 4.67 4.46 4.48 127,734
02/21/2014 4.58 4.7 4.52 4.61 156,217
02/20/2014 4.48 4.5697 4.4 4.55 106,211
02/19/2014 4.38 4.54 4.38 4.49 103,303
02/18/2014 4.4 4.6 4.36 4.38 438,645
02/14/2014 4.52 4.54 4.35 4.36 101,495
02/13/2014 4.56 4.63 4.5 4.51 79,823
02/12/2014 4.48 4.623 4.48 4.62 62,107
02/11/2014 4.501 4.65 4.39 4.5 107,079
02/10/2014 4.6 4.78 4.51 4.52 121,478
02/07/2014 4.33 4.68 4.284 4.5 129,996
02/06/2014 4.36 4.36 4.23 4.32 118,480
02/05/2014 4.4 4.475 4.25 4.38 130,433
02/04/2014 4.48 4.526 4.33 4.4 91,507
02/03/2014 4.73 4.73 4.44 4.48 215,434
01/31/2014 4.64 4.85 4.5964 4.7 131,807
01/30/2014 4.91 4.91 4.61 4.63 233,542
01/29/2014 5.09 5.09 4.73 4.82 278,073
01/28/2014 4.56 4.96 4.52 4.96 227,807
01/27/2014 4.71 4.72 4.46 4.58 187,118
01/24/2014 4.91 4.95 4.55 4.63 249,985
01/23/2014 4.97 4.97 4.72 4.97 205,586
01/22/2014 5.05 5.14 4.91 5 348,040
01/21/2014 4.9 5.0299 4.7 5.02 391,851
01/17/2014 4.6 5.45 4.52 4.91 1,274,064
01/16/2014 4.3 4.58 4.19 4.57 366,469
01/15/2014 4.25 4.33 4.1 4.3 205,804
01/14/2014 4.15 4.3 4.12 4.21 160,592
01/13/2014 4.22 4.54 4.1 4.13 712,700
01/10/2014 3.95 4.3 3.91 4.12 324,604
01/09/2014 3.99 4.01 3.87 3.99 135,112
01/08/2014 3.88 4.01 3.8501 3.98 105,694
01/07/2014 3.97 3.97 3.86 3.9 78,166
01/06/2014 4.02 4.03 3.91 3.92 89,206
01/03/2014 3.88 4.02 3.88 3.98 90,685
01/02/2014 3.95 3.96 3.86 3.91 103,301
12/31/2013 4.01 4.03 3.94 3.97 134,480
12/30/2013 3.94 4.03 3.81 4.01 338,232
12/27/2013 4.01 4.021 3.92 3.95 201,739
12/26/2013 4.02 4.09 3.94 4 210,433
12/24/2013 4.02 4.09 3.98 4.01 151,745
12/23/2013 4.08 4.08 3.92 3.99 412,921
12/20/2013 3.92 3.98 3.82 3.92 612,652
12/19/2013 4.57 4.88 3.93 4.01 3,734,612
12/18/2013 2.93 2.98 2.9 2.97 206,408
12/17/2013 2.84 3.02 2.76 2.97 300,451
12/16/2013 2.78 2.84 2.63 2.82 90,876
12/13/2013 2.69 2.79 2.65 2.76 102,340
12/12/2013 2.61 2.7 2.6 2.67 58,945
12/11/2013 2.65 2.66 2.61 2.62 38,675
12/10/2013 2.68 2.72 2.634 2.69 88,027
12/09/2013 2.77 2.77 2.68 2.7 90,458
12/06/2013 2.84 2.87 2.72 2.74 101,569
12/05/2013 2.83 2.9 2.78 2.8 60,723
12/04/2013 2.82 2.939 2.72 2.84 110,975
12/03/2013 2.97 3.03 2.62 2.82 550,309
12/02/2013 2.93 3.07 2.88 2.95 564,516
11/29/2013 2.95 2.975 2.88 2.92 62,636
11/27/2013 3 3.2 2.87 2.93 748,529
11/26/2013 2.69 3.24 2.69 3 653,295
11/25/2013 2.63 2.75 2.59 2.68 109,572
11/22/2013 2.61 2.6601 2.58 2.62 69,140
11/21/2013 2.62 2.63 2.53 2.61 87,944
11/20/2013 2.64 2.67 2.5501 2.605 59,960
11/19/2013 2.61 2.71 2.61 2.66 97,282
11/18/2013 2.48 2.7 2.48 2.6 235,977
11/15/2013 2.47 2.53 2.46 2.48 144,490
11/14/2013 2.48 2.53 2.44 2.5 106,238
11/13/2013 2.44 2.51 2.4 2.495 116,267
11/12/2013 2.52 2.53 2.43 2.43 162,069
11/11/2013 2.49 2.5496 2.48 2.51 118,941
11/08/2013 2.42 2.5 2.3701 2.47 78,137
11/07/2013 2.5 2.5 2.36 2.38 159,248
11/06/2013 2.55 2.55 2.45 2.46 110,774
11/05/2013 2.53 2.56 2.42 2.53 147,470
11/04/2013 2.54 2.56 2.45 2.55 201,107
11/01/2013 2.45 2.58 2.37 2.54 265,665
10/31/2013 2.41 2.46 2.275 2.45 255,912
10/30/2013 2.57 2.61 2.39 2.43 317,025
10/29/2013 2.53 2.61 2.5103 2.6 221,007
10/28/2013 2.52 2.69 2.5 2.52 210,160
10/25/2013 2.54 2.6243 2.54 2.56 135,728
10/24/2013 2.62 2.79 2.528 2.65 283,337
10/23/2013 2.62 2.66 2.49 2.64 372,317
10/22/2013 2.62 2.66 2.33 2.65 910,044
10/21/2013 2.76 2.85 2.64 2.65 927,328
10/18/2013 2.33 3.16 2.3 2.87 4,354,789
10/17/2013 4.39 4.65 3.19 3.8 3,270,608
10/16/2013 4.51 4.8 4.37 4.57 928,425
10/15/2013 4.3 4.9 4.19 4.51 843,984
10/14/2013 4.61 4.61 4.22 4.32 1,061,394
10/11/2013 4.75 4.839 4.4211 4.61 741,058
10/10/2013 4.83 4.99 4.65 4.78 553,602
10/09/2013 5.13 5.2693 4.5 4.72 1,314,990
10/08/2013 5.37 5.44 4.95 5.07 1,771,940
10/07/2013 5.09 5.59 4.98 5.07 2,308,032
10/04/2013 4.69 5.0395 4.65 4.78 747,020
10/03/2013 5.07 5.15 4.6 4.67 1,118,990
10/02/2013 5.4 5.6 5 5.15 1,502,302
10/01/2013 4.25 5.41 4.2 5.38 2,761,326
09/30/2013 4.14 4.2399 4.05 4.11 280,016
09/27/2013 4.23 4.27 4.0203 4.2 546,812
09/26/2013 3.99 4.27 3.99 4.14 428,652
09/25/2013 4.09 4.2 4 4.14 313,757
09/24/2013 4.03 4.13 3.93 4.05 206,586
09/23/2013 4.16 4.17 3.85 4.03 356,525
09/20/2013 4.25 4.25 4.05 4.11 301,383
09/19/2013 4.1 4.25 4.08 4.25 313,435
09/18/2013 4.07 4.154 4.02 4.05 352,145
09/17/2013 3.99 4.28 3.96 4.04 874,307
09/16/2013 3.94 4.06 3.9 3.96 278,522
09/13/2013 4.04 4.12 3.8163 3.9 520,470
09/12/2013 3.8 4.12 3.788 4.04 785,573
09/11/2013 3.76 3.839 3.72 3.79 121,540
09/10/2013 3.8 3.8299 3.716 3.7501 265,996
09/09/2013 3.79 3.8274 3.73 3.79 202,620
09/06/2013 3.66 3.866 3.6043 3.79 301,280
09/05/2013 3.56 3.69 3.535 3.67 137,769
09/04/2013 3.6 3.62 3.47 3.58 233,567
09/03/2013 3.64 3.66 3.56 3.6 63,535
08/30/2013 3.66 3.689 3.62 3.62 77,599
08/29/2013 3.61 3.69 3.57 3.65 77,762
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?