PSEC

Historical Stock Prices

$8.51
*  
0.08
0.93%
Get PSEC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PSEC now
Exchange: NASDAQ

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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 8.59 8.64 8.51 8.51 2,342,722
12/24/2014 8.64 8.64 8.53 8.59 1,459,565
12/23/2014 8.56 8.64 8.51 8.61 2,786,053
12/22/2014 8.64 8.66 8.49 8.545 3,516,782
12/19/2014 8.69 8.7179 8.61 8.64 3,700,916
12/18/2014 8.57 8.7 8.52 8.63 5,128,988
12/17/2014 8.36 8.48 8.2972 8.45 5,439,599
12/16/2014 8.2 8.43 8.12 8.32 6,577,586
12/15/2014 8.2 8.32 8.15 8.17 5,856,481
12/12/2014 8.2 8.245 8.1 8.11 4,157,559
12/11/2014 8.18 8.27 8.105 8.2 4,753,799
12/10/2014 8.33 8.39 8.11 8.15 5,879,165
12/09/2014 8.15 8.38 8.02 8.33 7,703,963
12/08/2014 8.56 8.71 8.05 8.27 24,282,910
12/05/2014 8.89 8.98 8.83 8.89 5,303,575
12/04/2014 9.11 9.15 8.85 8.89 8,749,870
12/03/2014 9.15 9.18 9.08 9.08 3,497,649
12/02/2014 9.09 9.21 9.01 9.13 3,016,235
12/01/2014 9.4 9.4011 9.001 9.05 6,701,367
11/28/2014 9.55 9.55 9.33 9.43 2,440,172
11/26/2014 9.51 9.51 9.4 9.45 2,648,374
11/25/2014 9.54 9.55 9.45 9.48 3,145,603
11/24/2014 9.62 9.65 9.56 9.63 3,615,802
11/21/2014 9.69 9.71 9.59 9.6 3,601,293
11/20/2014 9.68 9.7 9.6 9.66 3,109,871
11/19/2014 9.65 9.695 9.61 9.655 2,956,203
11/18/2014 9.63 9.7 9.605 9.68 3,866,151
11/17/2014 9.7 9.72 9.6 9.66 3,708,911
11/14/2014 9.71 9.78 9.59 9.69 2,914,920
11/13/2014 9.73 9.765 9.63 9.65 3,292,625
11/12/2014 9.66 9.73 9.64 9.69 3,429,173
11/11/2014 9.59 9.63 9.54 9.6 1,839,694
11/10/2014 9.5 9.59 9.38 9.57 4,618,135
11/07/2014 9.53 9.67 9.49 9.53 5,868,463
11/06/2014 9.33 9.4 9.22 9.34 4,038,737
11/05/2014 9.36 9.41 9.32 9.36 3,049,012
11/04/2014 9.5 9.5 9.14 9.34 5,259,833
11/03/2014 9.57 9.6 9.5 9.51 3,143,166
10/31/2014 9.66 9.68 9.55 9.58 2,416,875
10/30/2014 9.65 9.66 9.55 9.63 3,001,803
10/29/2014 9.73 9.73 9.59 9.65 3,226,625
10/28/2014 9.82 9.84 9.78 9.8 2,811,143
10/27/2014 9.72 9.8 9.65 9.78 3,210,309
10/24/2014 9.69 9.8 9.67 9.74 3,272,169
10/23/2014 9.71 9.73 9.63 9.64 3,207,390
10/22/2014 9.74 9.75 9.64 9.67 3,061,756
10/21/2014 9.73 9.75 9.64 9.7 3,328,155
10/20/2014 9.66 9.68 9.5 9.68 4,109,821
10/17/2014 9.55 9.71 9.47 9.64 4,688,102
10/16/2014 8.88 9.43 8.8678 9.34 5,480,241
10/15/2014 9.2 9.22 8.5 9.08 17,037,000
10/14/2014 9.38 9.47 9.3 9.35 4,714,916
10/13/2014 9.39 9.495 9.36 9.38 4,168,187
10/10/2014 9.61 9.645 9.37 9.37 5,898,077
10/09/2014 9.74 9.76 9.6 9.65 2,644,213
10/08/2014 9.72 9.74 9.61 9.74 3,644,214
10/07/2014 9.74 9.79 9.65 9.74 3,220,068
10/06/2014 9.81 9.85 9.75 9.77 2,714,288
10/03/2014 9.8 9.81 9.72 9.8 3,092,009
10/02/2014 9.92 9.93 9.51 9.75 7,502,201
10/01/2014 9.94 9.95 9.9 9.92 3,757,954
09/30/2014 9.96 9.98 9.9 9.9 3,270,051
09/29/2014 9.95 10 9.9 9.94 3,737,497
09/26/2014 10.04 10.04 9.95 10 4,029,716
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?