Historical Stock Prices

PSG 
$3.97
*  
0.07
1.79%
Get PSG Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading PSG now
Exchange:NYSE
Industry: Consumer Non-Durables
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 4.02 4.06 3.895 3.97 1,081,829
09/22/2016 3.82 3.94 3.8 3.9 550,287
09/21/2016 3.74 3.77 3.66 3.75 494,529
09/20/2016 3.77 3.78 3.61 3.65 1,102,661
09/19/2016 3.57 3.79 3.53 3.75 1,283,328
09/16/2016 3.5 3.56 3.47 3.54 549,410
09/15/2016 3.49 3.55 3.45 3.51 428,520
09/14/2016 3.3 3.51 3.3 3.46 438,475
09/13/2016 3.45 3.53 3.3 3.34 356,872
09/12/2016 3.42 3.515 3.3 3.45 646,580
09/09/2016 3.41 3.51 3.41 3.43 580,813
09/08/2016 3.31 3.47 3.2601 3.45 708,238
09/07/2016 3.26 3.36 3.21 3.31 887,778
09/06/2016 3.21 3.28 3.005 3.22 1,144,766
09/02/2016 2.73 3.64 2.71 3.56 4,093,261
09/01/2016 2.72 2.7608 2.66 2.71 504,997
08/31/2016 2.76 2.81 2.47 2.71 1,933,431
08/30/2016 2.44 2.74 2.4 2.68 1,370,825
08/29/2016 2.49 2.52 2.28 2.47 1,247,064
08/26/2016 1.86 2.69 1.86 2.53 8,158,713
08/25/2016 1.83 1.85 1.78 1.8 857,736
08/24/2016 1.78 1.9 1.66 1.82 1,538,794
08/23/2016 1.84 1.84 1.75 1.81 715,910
08/22/2016 1.73 1.84 1.67 1.84 679,606
08/19/2016 1.9 1.9 1.79 1.79 731,441
08/18/2016 1.8 1.98 1.8 1.94 1,991,556
08/17/2016 2.02 2.03 1.66 1.83 4,425,832
08/16/2016 1.9 2.15 1.77 2.09 4,290,109
08/15/2016 3.17 3.18 1.18 1.85 14,652,790
08/12/2016 3.35 3.48 3.31 3.48 242,827
08/11/2016 3.29 3.37 3.26 3.36 282,598
08/10/2016 3.36 3.38 3.26 3.26 237,402
08/09/2016 3.3 3.35 3.26 3.33 113,291
08/08/2016 3.32 3.375 3.23 3.3 199,084
08/05/2016 3.25 3.32 3.18 3.29 195,309
08/04/2016 3.32 3.38 3.22 3.24 261,173
08/03/2016 3.35 3.42 3.26 3.36 389,668
08/02/2016 3.33 3.35 3.25 3.27 333,043
08/01/2016 3.31 3.33 3.238 3.32 298,640
07/29/2016 3.37 3.4 3.3 3.33 376,525
07/28/2016 3.3 3.39 3.23 3.39 356,896
07/27/2016 3.37 3.39 3.25 3.31 339,750
07/26/2016 3.23 3.355 3.21 3.35 714,947
07/25/2016 3.06 3.235 3.05 3.23 554,011
07/22/2016 3.03 3.12 2.99 3.07 326,838
07/21/2016 3.08 3.1638 3.02 3.03 636,268
07/20/2016 3.05 3.12 3.01 3.08 440,342
07/19/2016 3.11 3.15 3.05 3.06 368,996
07/18/2016 3.09 3.15 3.05 3.14 254,789
07/15/2016 3.21 3.21 3.08 3.1 428,367
07/14/2016 3 3.17 2.99 3.17 830,516
07/13/2016 3.1 3.15 2.96 2.98 524,085
07/12/2016 3.11 3.17 3.04 3.1 469,713
07/11/2016 3.05 3.12 2.995 3.07 508,753
07/08/2016 2.95 3.05 2.91 3.03 520,361
07/07/2016 3.02 3.07 2.86 2.9 785,879
07/06/2016 2.92 3.01 2.88 3.01 359,878
07/05/2016 3 3.05 2.89 2.94 605,074
07/01/2016 3.02 3.15 2.99 3.02 370,765
06/30/2016 3.09 3.11 2.96 3 436,183
06/29/2016 2.98 3.08 2.95 3.07 770,594
06/28/2016 2.85 2.95 2.8 2.91 516,894
06/27/2016 2.92 2.92 2.75 2.79 1,052,753
06/24/2016 2.94 2.98 2.9 2.96 1,250,826
06/23/2016 3 3.06 2.97 3.05 363,399
*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?