PSEC

Historical Stock Prices

$8.44
*  
0.0267
0.32%
Get PSEC Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-MAR-2014 TO 27-MAR-2015

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.
03/27/2015 8.51 8.52 8.42 8.44 1,948,342
03/26/2015 8.55 8.58 8.505 8.55 2,133,351
03/25/2015 8.54 8.55 8.48 8.54 1,626,134
03/24/2015 8.55 8.59 8.5 8.52 2,149,288
03/23/2015 8.56 8.59 8.53 8.55 1,942,745
03/20/2015 8.55 8.59 8.5 8.56 2,690,208
03/19/2015 8.58 8.589 8.45 8.51 1,771,266
03/18/2015 8.46 8.59 8.4 8.55 2,395,671
03/17/2015 8.51 8.54 8.43 8.49 1,615,771
03/16/2015 8.53 8.57 8.5 8.52 1,551,608
03/13/2015 8.51 8.55 8.46 8.51 1,678,996
03/12/2015 8.49 8.56 8.49 8.53 1,674,358
03/11/2015 8.52 8.55 8.45 8.49 1,661,355
03/10/2015 8.63 8.64 8.5 8.51 1,931,956
03/09/2015 8.71 8.74 8.63 8.65 1,578,196
03/06/2015 8.72 8.79 8.67 8.73 1,678,445
03/05/2015 8.77 8.8 8.72 8.74 1,260,478
03/04/2015 8.71 8.78 8.63 8.77 1,697,158
03/03/2015 8.6 8.75 8.6 8.71 1,884,853
03/02/2015 8.61 8.69 8.57 8.6 2,026,615
02/27/2015 8.65 8.67 8.6 8.63 1,920,948
02/26/2015 8.71 8.71 8.61 8.62 2,465,368
02/25/2015 8.73 8.75 8.66 8.71 2,156,306
02/24/2015 8.79 8.85 8.77 8.805 3,383,856
02/23/2015 8.8 8.81 8.75 8.77 2,243,247
02/20/2015 8.81 8.85 8.75 8.8 2,314,284
02/19/2015 8.82 8.82 8.72 8.79 2,171,230
02/18/2015 8.8 8.8 8.72 8.75 1,943,624
02/17/2015 8.67 8.8 8.65 8.78 2,551,368
02/13/2015 8.64 8.7 8.61 8.67 1,990,353
02/12/2015 8.49 8.6 8.48 8.6 1,915,631
02/11/2015 8.59 8.61 8.42 8.48 2,957,942
02/10/2015 8.65 8.67 8.56 8.63 2,149,268
02/09/2015 8.62 8.65 8.55 8.64 2,695,082
02/06/2015 8.5 8.64 8.46 8.63 3,167,228
02/05/2015 8.43 8.6 8.261 8.46 4,118,721
02/04/2015 8.43 8.45 8.25 8.31 3,887,669
02/03/2015 8.25 8.46 8.245 8.45 3,469,832
02/02/2015 8.25 8.2809 8.2 8.23 2,322,572
01/30/2015 8.25 8.29 8.19 8.25 2,433,960
01/29/2015 8.38 8.4 8.23 8.28 3,235,544
01/28/2015 8.48 8.4899 8.4 8.4 2,201,197
01/27/2015 8.62 8.62 8.53 8.59 2,642,975
01/26/2015 8.58 8.64 8.53 8.62 3,065,914
01/23/2015 8.5 8.57 8.44 8.56 2,762,484
01/22/2015 8.5 8.5 8.43 8.5 3,110,370
01/21/2015 8.37 8.45 8.33 8.44 2,536,425
01/20/2015 8.49 8.5 8.31 8.37 2,888,970
01/16/2015 8.33 8.43 8.28 8.42 3,986,838
01/15/2015 8.5 8.5 8.31 8.31 3,588,848
01/14/2015 8.5 8.55 8.36 8.45 3,238,708
01/13/2015 8.57 8.615 8.41 8.57 2,849,196
01/12/2015 8.55 8.55 8.44 8.52 2,320,806
01/09/2015 8.61 8.62 8.46 8.55 2,626,166
01/08/2015 8.51 8.65 8.5 8.57 2,724,985
01/07/2015 8.39 8.49 8.36 8.48 2,501,519
01/06/2015 8.39 8.5 8.27 8.32 4,390,303
01/05/2015 8.47 8.47 8.32 8.35 2,798,589
01/02/2015 8.29 8.45 8.26 8.4 2,748,647
12/31/2014 8.2 8.32 8.16 8.26 7,198,803
12/30/2014 8.27 8.29 8.17 8.24 6,244,615
12/29/2014 8.38 8.45 8.31 8.32 4,289,422
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
09/25/2014 10.17 10.19 10.1 10.1 3,695,337
09/24/2014 10.16 10.2 10.1 10.18 4,474,066
09/23/2014 10.09 10.11 10.06 10.07 2,710,485
09/22/2014 10.13 10.14 10.07 10.09 3,309,063
09/19/2014 10.17 10.2 10.08 10.11 3,879,961
09/18/2014 10.28 10.28 10.14 10.15 3,573,144
09/17/2014 10.23 10.27 10.19 10.21 3,594,752
09/16/2014 10.09 10.18 10.05 10.15 2,839,770
09/15/2014 10.16 10.18 10.04 10.09 5,480,848
09/12/2014 10.28 10.29 10.15 10.185 6,617,332
09/11/2014 10.29 10.33 10.285 10.31 2,053,647
09/10/2014 10.32 10.34 10.27 10.31 2,807,467
09/09/2014 10.46 10.46 10.34 10.34 2,991,522
09/08/2014 10.39 10.44 10.37 10.43 2,965,092
09/05/2014 10.37 10.4 10.305 10.385 2,263,448
09/04/2014 10.36 10.37 10.3 10.35 3,289,313
09/03/2014 10.36 10.37 10.25 10.32 3,920,746
09/02/2014 10.35 10.47 10.3 10.315 5,352,610
08/29/2014 10.25 10.31 10.22 10.31 5,415,085
08/28/2014 10.27 10.34 10.24 10.26 6,134,660
08/27/2014 10.41 10.49 10.2699 10.33 9,817,561
08/26/2014 10.75 10.75 10.38 10.56 17,742,220
08/25/2014 10.95 10.98 10.91 10.98 4,365,078
08/22/2014 10.95 10.95 10.88 10.91 2,780,830
08/21/2014 10.92 10.95 10.89 10.92 2,828,099
08/20/2014 10.87 10.92 10.85 10.91 1,882,319
08/19/2014 10.86 10.89 10.82 10.855 2,336,675
08/18/2014 10.75 10.86 10.74 10.85 3,024,759
08/15/2014 10.75 10.76 10.69 10.73 3,274,743
08/14/2014 10.77 10.77 10.7 10.76 2,889,312
08/13/2014 10.74 10.76 10.7 10.76 2,444,886
08/12/2014 10.78 10.8 10.67 10.71 3,246,121
08/11/2014 10.75 10.79 10.68 10.79 2,801,749
08/08/2014 10.66 10.69 10.6 10.68 2,085,647
08/07/2014 10.65 10.69 10.58 10.62 2,324,314
08/06/2014 10.59 10.67 10.5599 10.65 2,033,773
08/05/2014 10.66 10.675 10.58 10.59 2,788,864
08/04/2014 10.65 10.7 10.61 10.66 2,865,346
08/01/2014 10.54 10.64 10.5 10.59 7,006,702
07/31/2014 10.8 10.82 10.6 10.61 6,305,408
07/30/2014 10.93 10.93 10.8 10.81 3,612,114
07/29/2014 10.92 10.94 10.82 10.88 3,148,851
07/28/2014 11.02 11.05 10.95 10.98 4,998,787
07/25/2014 10.97 11 10.92 11 3,545,144
07/24/2014 10.94 10.97 10.9 10.97 2,960,875
07/23/2014 10.9 10.91 10.85 10.9 2,886,851
07/22/2014 10.84 10.89 10.82 10.86 3,489,353
07/21/2014 10.7 10.82 10.69 10.8 3,625,891
07/18/2014 10.63 10.71 10.61 10.67 3,365,019
07/17/2014 10.66 10.71 10.61 10.61 3,138,111
07/16/2014 10.67 10.73 10.66 10.68 2,641,208
07/15/2014 10.69 10.71 10.62 10.68 2,612,321
07/14/2014 10.62 10.705 10.6 10.69 2,187,963
07/11/2014 10.56 10.63 10.53 10.59 3,196,827
07/10/2014 10.56 10.6199 10.5 10.57 3,763,490
07/09/2014 10.64 10.69 10.61 10.62 2,658,695
07/08/2014 10.76 10.8 10.56 10.61 4,843,956
07/07/2014 10.8 10.81 10.73 10.74 3,984,554
07/03/2014 10.86 10.87 10.73 10.8 2,106,979
07/02/2014 10.73 10.88 10.71 10.82 4,910,359
07/01/2014 10.66 10.79 10.66 10.69 5,582,294
06/30/2014 10.5 10.65 10.43 10.625 6,720,001
06/27/2014 10.45 10.58 10.4 10.52 33,223,730
06/26/2014 10.37 10.5 10.33 10.49 5,339,395
06/25/2014 10.44 10.49 10.33 10.44 5,787,882
06/24/2014 10.48 10.5 10.41 10.43 4,572,863
06/23/2014 10.42 10.47 10.33 10.44 4,801,978
06/20/2014 10.37 10.4 10.3 10.33 4,809,090
06/19/2014 10.35 10.4 10.29 10.33 3,664,494
06/18/2014 10.35 10.39 10.27 10.37 3,869,866
06/17/2014 10.35 10.38 10.3 10.34 4,314,951
06/16/2014 10.02 10.29 10.01 10.26 4,986,169
06/13/2014 10.42 10.485 10.08 10.18 9,975,112
06/12/2014 10.3 10.41 10.24 10.4 5,805,855
06/11/2014 10.25 10.35 10.22 10.28 10,768,190
06/10/2014 9.86 9.91 9.8 9.82 3,395,077
06/09/2014 9.91 9.91 9.78 9.86 4,328,906
06/06/2014 9.72 9.85 9.6877 9.8 5,492,173
06/05/2014 9.63 9.67 9.6 9.66 4,127,662
06/04/2014 9.62 9.65 9.58 9.64 5,983,600
06/03/2014 9.93 9.93 9.55 9.66 12,333,100
06/02/2014 10 10.01 9.86 9.87 5,519,026
05/30/2014 10.02 10.06 9.93 9.94 5,784,139
05/29/2014 9.95 10.07 9.95 10 3,729,704
05/28/2014 10.1 10.11 9.92 9.97 7,361,204
05/27/2014 10.28 10.28 10.12 10.18 6,892,530
05/23/2014 10 10.1475 10 10.1 3,902,380
05/22/2014 9.98 10.11 9.92 10 4,699,994
05/21/2014 9.93 9.94 9.9 9.92 4,619,376
05/20/2014 9.93 9.95 9.85 9.9 3,992,442
05/19/2014 9.91 9.93 9.83 9.92 3,812,664
05/16/2014 9.96 9.96 9.82 9.87 5,391,960
05/15/2014 9.95 9.97 9.89 9.96 5,082,403
05/14/2014 9.81 9.96 9.73 9.9 7,852,549
05/13/2014 10.01 10.04 9.17 9.81 24,956,150
05/12/2014 10.16 10.18 10.01 10.05 10,819,850
05/09/2014 10.18 10.22 10.09 10.14 6,949,023
05/08/2014 10.3 10.3 10.07 10.14 13,844,250
05/07/2014 10.72 10.75 10.17 10.2 21,781,970
05/06/2014 10.81 10.83 10.73 10.74 5,287,764
05/05/2014 10.78 10.83 10.76 10.81 2,419,935
05/02/2014 10.85 10.85 10.78 10.79 2,559,500
05/01/2014 10.82 10.84 10.77 10.8 3,350,541
04/30/2014 10.81 10.84 10.77 10.81 4,091,456
04/29/2014 10.83 10.84 10.77 10.78 3,314,654
04/28/2014 10.9 10.9 10.77 10.78 4,742,530
04/25/2014 10.99 10.99 10.9 10.94 4,343,424
04/24/2014 11.04 11.05 10.96 10.99 3,655,634
04/23/2014 10.99 11.02 10.97 10.97 4,146,098
04/22/2014 10.95 10.98 10.91 10.98 4,528,309
04/21/2014 10.92 10.93 10.89 10.915 3,120,246
04/17/2014 10.9 10.9 10.85 10.89 2,947,265
04/16/2014 10.88 10.88 10.85 10.87 2,566,599
04/15/2014 10.89 10.89 10.81 10.85 2,793,893
04/14/2014 10.86 10.89 10.8 10.84 3,236,024
04/11/2014 10.75 10.85 10.75 10.79 3,115,645
04/10/2014 10.91 10.92 10.77 10.77 4,948,329
04/09/2014 10.82 10.84 10.8 10.82 2,587,944
04/08/2014 10.75 10.83 10.69 10.77 4,763,080
04/07/2014 10.8 10.82 10.77 10.78 3,826,720
04/04/2014 10.89 10.9 10.81 10.83 3,818,276
04/03/2014 10.95 10.95 10.83 10.88 4,041,857
04/02/2014 10.85 10.96 10.82 10.92 5,294,933
04/01/2014 10.8 10.83 10.75 10.81 3,345,871
03/31/2014 10.8 10.82 10.75 10.8 3,450,588
03/28/2014 10.78 10.81 10.75 10.77 2,867,273
03/27/2014 10.8 10.82 10.75 10.77 2,776,025
*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?