PSEC

Historical Stock Prices

$7.71
*  
0.21
2.8%
Get PSEC Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 TO 28-AUG-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.
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
04/27/2015 8.55 8.56 8.44 8.47 2,587,441
04/24/2015 8.67 8.67 8.54 8.56 2,501,353
04/23/2015 8.67 8.69 8.62 8.65 2,096,562
04/22/2015 8.53 8.64 8.52 8.64 1,878,779
04/21/2015 8.61 8.61 8.52 8.55 1,264,347
04/20/2015 8.58 8.6 8.51 8.6 1,712,989
04/17/2015 8.51 8.55 8.4645 8.54 1,499,802
04/16/2015 8.42 8.54 8.4 8.54 1,986,139
04/15/2015 8.39 8.42 8.39 8.42 1,763,487
04/14/2015 8.39 8.42 8.38 8.41 1,674,171
04/13/2015 8.4 8.41 8.37 8.39 1,370,252
04/10/2015 8.41 8.41 8.39 8.39 1,380,461
04/09/2015 8.36 8.42 8.34 8.39 2,140,115
04/08/2015 8.38 8.41 8.36 8.37 1,523,671
04/07/2015 8.42 8.43 8.38 8.39 1,898,512
04/06/2015 8.4 8.42 8.37 8.42 1,995,750
04/02/2015 8.38 8.43 8.3677 8.42 1,340,824
04/01/2015 8.45 8.48 8.37 8.4 1,883,121
03/31/2015 8.35 8.495 8.35 8.45 2,296,952
03/30/2015 8.42 8.47 8.33 8.41 2,344,976
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
*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?