Historical Stock Prices

PSF 
$25.63
*  
0.06
0.23%
Get PSF Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading PSF now
Exchange:NYSE

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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 25.53 25.765 25.53 25.63 30,743
12/01/2016 25.47 25.89 25.3709 25.69 30,084
11/30/2016 25.59 25.63 25.448 25.53 41,808
11/29/2016 25.58 25.81 25.58 25.64 39,893
11/28/2016 25.58 25.9685 25.5 25.74 52,527
11/25/2016 25.46 25.58 25.46 25.54 11,050
11/23/2016 25.55 25.68 25.42 25.5 39,422
11/22/2016 25.8 25.89 25.5708 25.67 50,967
11/21/2016 25.22 25.865 25.167 25.61 66,688
11/18/2016 25.16 25.23 24.99 25.07 64,437
11/17/2016 25.54 25.56 25.21 25.21 55,740
11/16/2016 25.3 25.65 25.3 25.39 42,676
11/15/2016 25.06 25.68 25.0411 25.51 56,821
11/14/2016 25.11 25.33 24.82 25.02 147,142
11/11/2016 25.83 25.83 25.1 25.31 98,715
11/10/2016 26.8 26.8 25.93 25.93 66,509
11/09/2016 26.55 26.94 26.5 26.81 66,279
11/08/2016 26.9 27.12 26.9 27.1084 31,011
11/07/2016 27.09 27.0952 26.83 26.84 32,925
11/04/2016 26.65 27.099 26.47 26.68 22,550
11/03/2016 26.87 26.87 26.63 26.65 31,096
11/02/2016 27.07 27.08 26.77 26.88 41,148
11/01/2016 27.36 27.36 26.94 27.14 42,026
10/31/2016 27.39 27.58 27.21 27.29 42,329
10/28/2016 26.95 27.31 26.93 27.28 47,289
10/27/2016 27.01 27.074 26.7501 27.01 44,958
10/26/2016 26.6 26.96 26.54 26.94 40,667
10/25/2016 26.48 26.62 26.42 26.6 30,837
10/24/2016 26.54 26.69 26.51 26.51 25,671
10/21/2016 26.63 26.65 26.52 26.55 17,785
10/20/2016 26.66 26.9199 26.53 26.53 27,676
10/19/2016 26.7 26.7 26.4 26.66 28,991
10/18/2016 26.5 26.63 26.25 26.57 20,460
10/17/2016 26.75 26.8598 26.48 26.48 34,302
10/14/2016 26.72 26.84 26.57 26.57 25,621
10/13/2016 26.39 26.71 26.24 26.7 27,472
10/12/2016 26.5 26.55 26.38 26.5 30,092
10/11/2016 26.9 26.9 26.52 26.6 38,349
10/10/2016 26.87 26.87 26.69 26.83 34,061
10/07/2016 26.53 26.81 26.53 26.74 22,372
10/06/2016 26.89 26.89 26.4948 26.65 48,460
10/05/2016 26.9 26.9 26.6808 26.76 54,145
10/04/2016 26.89 26.9708 26.69 26.74 31,867
10/03/2016 26.9 26.95 26.8257 26.93 24,529
09/30/2016 26.55 26.89 26.5001 26.82 47,141
09/29/2016 26.88 26.88 26.28 26.44 63,201
09/28/2016 26.91 26.94 26.68 26.82 55,858
09/27/2016 26.68 27.04 26.57 26.91 74,870
09/26/2016 26.96 26.99 26.68 26.7295 71,307
09/23/2016 27.27 27.27 26.95 26.96 38,008
09/22/2016 27.24 27.369 27.13 27.2 52,026
09/21/2016 26.7 27.08 26.65 26.98 60,528
09/20/2016 26.96 26.96 26.7 26.72 47,021
09/19/2016 27.1 27.11 26.85 27.06 36,965
09/16/2016 26.94 27.05 26.93 27.01 20,001
09/15/2016 27.01 27.1799 26.9 26.9 30,670
09/14/2016 27.03 27.16 26.69 26.9 56,476
09/13/2016 27.54 27.841 27 27.06 65,110
09/12/2016 27.77 27.95 27.54 27.56 37,391
09/09/2016 28.18 28.18 27.56 27.59 65,337
09/08/2016 27.98 28.32 27.895 28.3 66,545
09/07/2016 27.85 27.9377 27.82 27.91 22,124
09/06/2016 27.86 27.9299 27.67 27.69 35,182
09/02/2016 27.78 27.9699 27.75 27.78 24,781
*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?