PSEC

Historical Stock Prices

$7.47
*  
0.04
0.54%
Get PSEC Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 28-APR-2015 TO 28-APR-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.
04/28/2016 7.47 7.53 7.37 7.43 2,676,470
04/27/2016 7.7 7.7 7.5 7.55 2,718,553
04/26/2016 7.65 7.75 7.6361 7.73 3,096,435
04/25/2016 7.62 7.65 7.55 7.63 2,396,273
04/22/2016 7.47 7.6 7.46 7.6 2,964,984
04/21/2016 7.51 7.54 7.425 7.48 1,615,616
04/20/2016 7.45 7.5 7.44 7.5 1,189,279
04/19/2016 7.47 7.49 7.44 7.47 1,311,043
04/18/2016 7.33 7.49 7.31 7.42 1,888,553
04/15/2016 7.34 7.34 7.26 7.33 1,198,719
04/14/2016 7.38 7.42 7.31 7.32 1,129,174
04/13/2016 7.4 7.5 7.35 7.38 2,510,960
04/12/2016 7.31 7.39 7.306 7.36 1,520,343
04/11/2016 7.28 7.33 7.27 7.29 1,591,619
04/08/2016 7.27 7.2862 7.22 7.28 1,431,408
04/07/2016 7.18 7.25 7.15 7.21 1,116,195
04/06/2016 7.18 7.26 7.15 7.19 1,489,869
04/05/2016 7.09 7.23 7.06 7.17 2,221,053
04/04/2016 7.27 7.31 7.1 7.15 2,044,665
04/01/2016 7.17 7.31 7.15 7.27 2,447,686
03/31/2016 7.15 7.28 7.09 7.27 3,240,159
03/30/2016 7.13 7.19 7.06 7.1 2,288,688
03/29/2016 7.1 7.1 7.0199 7.08 2,470,294
03/28/2016 7.15 7.2 7.072 7.18 2,335,116
03/24/2016 7.02 7.15 6.95 7.12 1,945,707
03/23/2016 7.1 7.14 6.97 6.99 2,071,131
03/22/2016 7.15 7.19 7.06 7.14 1,455,067
03/21/2016 7.16 7.22 7.1 7.16 1,757,918
03/18/2016 7.19 7.25 7 7.11 2,753,991
03/17/2016 6.87 7.19 6.86 7.17 3,452,210
03/16/2016 6.79 6.886 6.72 6.86 2,844,378
03/15/2016 6.84 6.9 6.79 6.82 1,633,683
03/14/2016 6.94 7 6.72 6.89 3,084,163
03/11/2016 6.97 7.04 6.92 6.94 2,613,507
03/10/2016 7.12 7.13 6.83 6.9 3,698,080
03/09/2016 7.15 7.2 6.95 7.07 2,003,996
03/08/2016 7.37 7.37 7.1 7.12 2,987,093
03/07/2016 7.3 7.5 7.28 7.4 1,661,182
03/04/2016 7.47 7.57 7.32 7.34 3,154,018
03/03/2016 7.45 7.56 7.33 7.48 3,491,772
03/02/2016 7.29 7.51 7.26 7.44 3,645,189
03/01/2016 7.22 7.37 7.2 7.28 4,133,542
02/29/2016 7.05 7.27 7.043 7.2 4,067,934
02/26/2016 6.91 7.075 6.84 7.02 3,957,680
02/25/2016 7 7.09 6.85 6.88 3,888,608
02/24/2016 6.99 7.1 6.76 7.06 3,029,267
02/23/2016 6.93 7.05 6.875 7 2,851,322
02/22/2016 6.99 6.995 6.77 6.95 4,760,188
02/19/2016 6.74 6.97 6.7 6.825 4,414,898
02/18/2016 6.82 6.85 6.71 6.81 5,429,917
02/17/2016 6.46 6.885 6.46 6.59 5,706,830
02/16/2016 6.25 6.46 6.24 6.38 4,235,166
02/12/2016 6 6.24 5.95 6.17 5,457,051
02/11/2016 5.6 5.95 5.5 5.9 7,117,423
02/10/2016 5.87 5.99 5.69 5.82 8,228,448
02/09/2016 5.62 5.65 5.21 5.26 9,667,962
02/08/2016 5.89 5.93 5.53 5.68 8,268,756
02/05/2016 6.1 6.11 5.97 5.99 3,161,445
02/04/2016 6.01 6.15 6.01 6.1 1,863,433
02/03/2016 6.05 6.1 5.91 6.06 2,038,725
02/02/2016 6.06 6.0745 5.96 6.03 2,328,142
02/01/2016 6.05 6.19 5.95 6.13 3,040,297
01/29/2016 6.06 6.16 6.04 6.07 2,310,181
01/28/2016 6.14 6.21 6.02 6.05 2,149,406
01/27/2016 6.11 6.22 6.01 6.06 2,760,656
01/26/2016 6.08 6.24 6.03 6.23 1,986,142
01/25/2016 6.27 6.3027 6 6.01 3,785,882
01/22/2016 6.14 6.39 6.11 6.275 4,732,417
01/21/2016 5.9 6.21 5.87 5.99 4,669,020
01/20/2016 5.81 5.9193 5.53 5.84 6,570,624
01/19/2016 6.01 6.14 5.86 5.9 4,911,842
01/15/2016 5.92 6 5.8 5.96 6,030,018
01/14/2016 6.12 6.15 5.75 6.06 5,834,199
01/13/2016 6.35 6.43 5.98 6.11 7,370,770
01/12/2016 6.58 6.6 6.135 6.35 8,269,113
01/11/2016 6.89 6.94 6.53 6.56 6,745,832
01/08/2016 6.99 7.05 6.89 6.9 2,498,888
01/07/2016 7 7.02 6.85 6.89 3,610,418
01/06/2016 7.07 7.165 7.03 7.06 2,508,232
01/05/2016 7.15 7.18 7.025 7.13 2,483,009
01/04/2016 6.94 7.18 6.9 7.18 3,330,749
12/31/2015 6.99 7.0788 6.96 6.98 3,481,048
12/30/2015 6.96 7.14 6.92 7.01 3,993,655
12/29/2015 7.01 7.11 6.96 6.96 3,962,504
12/28/2015 7.3 7.31 7.06 7.07 6,002,844
12/24/2015 7.3 7.45 7.26 7.29 4,690,854
12/23/2015 6.96 7.28 6.95 7.22 6,356,591
12/22/2015 6.78 6.94 6.74 6.88 5,177,163
12/21/2015 6.71 6.83 6.68 6.74 5,362,835
12/18/2015 6.71 6.75 6.63 6.64 4,038,371
12/17/2015 6.65 6.8399 6.65 6.74 3,902,250
12/16/2015 6.52 6.695 6.5 6.64 5,593,804
12/15/2015 6.27 6.54 6.21 6.43 6,014,551
12/14/2015 6.68 6.84 6.15 6.2 11,675,110
12/11/2015 6.79 6.9 6.6 6.64 7,050,507
12/10/2015 6.62 7.08 6.62 7.02 4,922,166
12/09/2015 7.03 7.05 6.65 6.65 7,356,217
12/08/2015 7.12 7.135 6.97 7.06 6,055,422
12/07/2015 7.35 7.37 7.15 7.15 3,936,181
12/04/2015 7.38 7.42 7.36 7.365 1,675,954
12/03/2015 7.41 7.46 7.38 7.38 1,893,087
12/02/2015 7.48 7.5 7.4 7.4 1,944,950
12/01/2015 7.5 7.51 7.4 7.47 2,439,556
11/30/2015 7.53 7.57 7.47 7.5 2,588,069
11/27/2015 7.49 7.56 7.4701 7.53 1,096,221
11/25/2015 7.42 7.5 7.39 7.5 1,700,650
11/24/2015 7.4 7.5 7.4 7.47 1,705,353
11/23/2015 7.4 7.46 7.33 7.46 2,870,431
11/20/2015 7.47 7.5 7.36 7.38 2,612,710
11/19/2015 7.45 7.48 7.4 7.46 1,655,246
11/18/2015 7.44 7.47 7.38 7.4 1,568,337
11/17/2015 7.47 7.5 7.42 7.42 1,544,105
11/16/2015 7.32 7.495 7.3 7.47 1,979,586
11/13/2015 7.23 7.34 7.2 7.33 1,467,636
11/12/2015 7.25 7.31 7.22 7.23 1,931,199
11/11/2015 7.47 7.47 7.27 7.27 1,570,835
11/10/2015 7.46 7.47 7.4 7.44 1,229,536
11/09/2015 7.47 7.48 7.38 7.43 1,366,178
11/06/2015 7.28 7.47 7.26 7.47 2,156,322
11/05/2015 7.44 7.44 7.2 7.26 2,823,616
11/04/2015 7.44 7.47 7.3 7.36 2,318,616
11/03/2015 7.28 7.44 7.26 7.4 1,815,546
11/02/2015 7.31 7.31 7.26 7.3 2,194,438
10/30/2015 7.28 7.34 7.22 7.33 1,978,862
10/29/2015 7.35 7.35 7.23 7.23 1,936,126
10/28/2015 7.27 7.325 7.16 7.32 1,863,350
10/27/2015 7.39 7.42 7.28 7.3 2,834,263
10/26/2015 7.44 7.45 7.38 7.4 1,556,433
10/23/2015 7.42 7.44 7.36 7.42 2,300,081
10/22/2015 7.5 7.5 7.35 7.37 2,156,907
10/21/2015 7.46 7.48 7.4 7.41 1,559,472
10/20/2015 7.45 7.49 7.4 7.43 1,293,143
10/19/2015 7.45 7.49 7.405 7.435 1,565,693
10/16/2015 7.43 7.5 7.41 7.45 1,620,430
10/15/2015 7.49 7.515 7.37 7.43 2,401,246
10/14/2015 7.48 7.535 7.4 7.47 1,153,051
10/13/2015 7.56 7.64 7.47 7.48 1,744,410
10/12/2015 7.65 7.65 7.55 7.6 1,501,105
10/09/2015 7.57 7.65 7.57 7.625 1,553,202
10/08/2015 7.58 7.59 7.5 7.57 2,018,383
10/07/2015 7.48 7.59 7.45 7.59 2,164,791
10/06/2015 7.43 7.47 7.38 7.46 1,835,853
10/05/2015 7.36 7.45 7.35 7.41 1,981,830
10/02/2015 7.36 7.4 7.25 7.34 2,891,319
10/01/2015 7.15 7.41 7.15 7.4 3,892,912
09/30/2015 7.08 7.27 7.06 7.13 5,577,892
09/29/2015 7.32 7.34 7.04 7.08 5,708,669
09/28/2015 7.78 7.8 7.28 7.32 5,414,382
09/25/2015 7.9 7.95 7.83 7.83 1,959,046
09/24/2015 7.81 7.885 7.77 7.87 2,504,516
09/23/2015 7.84 7.88 7.8 7.8 2,061,190
09/22/2015 7.8 7.87 7.77 7.84 1,427,836
09/21/2015 7.88 7.92 7.81 7.82 1,359,044
09/18/2015 7.81 7.95 7.8 7.83 2,417,629
09/17/2015 7.99 7.99 7.815 7.88 2,479,136
09/16/2015 7.92 7.98 7.86 7.95 2,769,391
09/15/2015 7.89 7.94 7.83 7.9 2,068,985
09/14/2015 7.95 8 7.91 7.91 1,541,963
09/11/2015 7.91 8.04 7.91 7.94 2,422,492
09/10/2015 7.95 8.04 7.9 7.97 1,975,582
09/09/2015 8.01 8.09 7.91 7.93 2,552,795
09/08/2015 7.97 7.99 7.91 7.99 2,845,112
09/04/2015 7.66 7.84 7.6463 7.84 2,653,091
09/03/2015 7.6 7.78 7.56 7.69 2,795,823
09/02/2015 7.56 7.6 7.485 7.57 1,566,683
09/01/2015 7.52 7.56 7.45 7.49 2,670,156
08/31/2015 7.7 7.7 7.52 7.6 2,480,942
08/28/2015 7.52 7.7326 7.4 7.71 3,449,003
08/27/2015 7.26 7.55 7.21 7.5 5,200,893
08/26/2015 7.13 7.2 6.9 7.04 4,382,281
08/25/2015 7.06 7.2 7 7 3,271,678
08/24/2015 7.08 7.1 5.3 6.98 7,409,436
08/21/2015 7.35 7.4 7.24 7.25 7,020,921
08/20/2015 7.29 7.29 7.16 7.18 2,590,172
08/19/2015 7.32 7.348 7.22 7.29 1,469,678
08/18/2015 7.4 7.42 7.32 7.33 1,903,705
08/17/2015 7.4 7.47 7.3621 7.39 2,000,343
08/14/2015 7.35 7.46 7.35 7.4 2,571,428
08/13/2015 7.4 7.45 7.34 7.35 2,318,050
08/12/2015 7.3 7.38 7.27 7.38 1,805,566
08/11/2015 7.2 7.35 7.184 7.345 1,731,669
08/10/2015 7.14 7.28 7.14 7.23 2,132,354
08/07/2015 7.15 7.2 7.13 7.14 1,917,935
08/06/2015 7.02 7.19 7.02 7.17 2,213,755
08/05/2015 7.04 7.12 7.02 7.03 2,295,900
08/04/2015 7.02 7.07 7.01 7.03 2,681,220
08/03/2015 7.11 7.14 7.05 7.07 2,403,198
07/31/2015 7.15 7.195 7.12 7.13 1,821,873
07/30/2015 7.15 7.2 7.1 7.15 1,902,156
07/29/2015 7.02 7.195 7.01 7.17 3,170,078
07/28/2015 7.13 7.19 7.08 7.12 3,775,788
07/27/2015 7.17 7.17 7.03 7.14 3,410,814
07/24/2015 7.33 7.33 7.15 7.18 2,729,548
07/23/2015 7.38 7.39 7.28 7.31 2,688,493
07/22/2015 7.36 7.4 7.32 7.35 1,734,869
07/21/2015 7.48 7.5 7.35 7.38 2,196,804
07/20/2015 7.51 7.52 7.46 7.5 1,601,860
07/17/2015 7.57 7.61 7.51 7.52 1,471,223
07/16/2015 7.52 7.6 7.5 7.58 1,929,769
07/15/2015 7.48 7.51 7.45 7.5 2,203,489
07/14/2015 7.48 7.51 7.46 7.47 1,278,812
07/13/2015 7.37 7.54 7.37 7.5 2,531,742
07/10/2015 7.36 7.4 7.3199 7.37 1,812,903
07/09/2015 7.35 7.41 7.28 7.32 2,936,620
07/08/2015 7.31 7.369 7.3001 7.32 1,822,036
07/07/2015 7.33 7.39 7.26 7.37 2,588,210
07/06/2015 7.36 7.41 7.31 7.33 2,621,075
07/02/2015 7.42 7.45 7.34 7.42 2,262,336
07/01/2015 7.39 7.42 7.37 7.42 2,500,886
06/30/2015 7.34 7.4 7.3 7.37 3,789,802
06/29/2015 7.45 7.5 7.3 7.32 3,183,669
06/26/2015 7.59 7.62 7.44 7.5 3,262,479
06/25/2015 7.75 7.786 7.69 7.7 2,084,142
06/24/2015 7.75 7.8 7.72 7.75 2,841,199
06/23/2015 7.79 7.8 7.75 7.76 3,009,041
06/22/2015 7.75 7.83 7.75 7.76 3,107,601
06/19/2015 7.7 7.74 7.66 7.72 2,100,529
06/18/2015 7.7 7.72 7.66 7.685 2,359,807
06/17/2015 7.64 7.7 7.62 7.65 2,313,938
06/16/2015 7.63 7.69 7.6 7.65 1,870,181
06/15/2015 7.58 7.66 7.55 7.61 3,457,590
06/12/2015 7.5 7.62 7.45 7.58 3,756,228
06/11/2015 7.3 7.5 7.29 7.48 4,156,616
06/10/2015 7.22 7.35 7.2 7.25 5,261,151
06/09/2015 7.44 7.47 7.18 7.22 10,652,270
06/08/2015 7.53 7.605 7.46 7.48 5,024,470
06/05/2015 7.73 7.73 7.4923 7.6 6,480,277
06/04/2015 7.73 7.76 7.7 7.75 2,197,634
06/03/2015 7.78 7.8 7.72 7.76 2,791,375
06/02/2015 7.8 7.82 7.76 7.8 2,350,221
06/01/2015 7.94 7.95 7.79 7.81 3,234,256
05/29/2015 7.95 7.95 7.9 7.9 1,379,463
05/28/2015 7.9 7.96 7.89 7.95 1,819,676
05/27/2015 7.98 7.99 7.8801 7.94 2,373,605
05/26/2015 8.06 8.08 8 8.03 2,322,082
05/22/2015 8.1 8.13 8.06 8.085 1,629,300
05/21/2015 8.08 8.15 8.08 8.13 2,382,395
05/20/2015 8.18 8.181 8.13 8.13 1,375,301
05/19/2015 8.22 8.23 8.13 8.19 1,646,012
05/18/2015 8.23 8.265 8.2 8.21 1,503,205
05/15/2015 8.2 8.24 8.16 8.22 1,307,842
05/14/2015 8.16 8.24 8.1403 8.19 1,851,146
05/13/2015 8.05 8.17 8.05 8.16 2,252,466
05/12/2015 7.99 8.07 7.96 8.05 2,050,788
05/11/2015 7.95 8.04 7.95 7.99 2,373,993
05/08/2015 8.06 8.1 7.9 7.98 3,780,850
05/07/2015 8 8.1278 7.92 8.04 4,975,589
05/06/2015 7.91 8 7.42 7.78 11,465,790
05/05/2015 8.03 8.05 7.83 7.875 7,066,020
05/04/2015 8.3 8.33 7.95 8.07 7,004,977
05/01/2015 8.36 8.37 8.3 8.31 1,617,141
04/30/2015 8.35 8.36 8.27 8.35 2,531,128
04/29/2015 8.35 8.37 8.32 8.34 1,880,971
04/28/2015 8.4 8.41 8.32 8.35 2,625,982
*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?