PSIX

Historical Stock Prices

$30.65
*  
1.29
4.39%
Get PSIX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading PSIX now
Exchange: NASDAQ
Industry: Energy
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 28-MAY-2015 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 29.11 30.85 29.09 30.65 61,808
08/27/2015 29.38 30.36 28.95 29.36 63,932
08/26/2015 29.36 29.945 28.095 29.1 150,747
08/25/2015 30.01 30.4 28.76 28.84 226,711
08/24/2015 28 29.89 27.19 28.64 84,807
08/21/2015 30.35 31.5 29.54 29.73 58,644
08/20/2015 30.67 31.61 30.55 30.82 150,642
08/19/2015 30.77 31.96 29.961 30.97 163,829
08/18/2015 31.07 31.2 29.408 29.92 160,857
08/17/2015 31.8 32.87 31.0618 31.4 98,507
08/14/2015 31.44 32.56 31.2779 32.04 107,141
08/13/2015 32.75 32.75 31.25 31.33 71,766
08/12/2015 32.75 33.37 32.2 32.89 82,248
08/11/2015 33.94 33.94 32.23 32.8 103,099
08/10/2015 33.62 35.31 32.5 34.24 163,606
08/07/2015 36.16 36.16 33.49 33.59 249,456
08/06/2015 35 38 34.5801 36.26 893,569
08/05/2015 41.03 41.68 39.8 40.11 119,640
08/04/2015 40.4 41.7 40.1 40.81 151,232
08/03/2015 41.33 41.33 40 40.49 112,827
07/31/2015 41.41 41.99 40.71 41.48 146,816
07/30/2015 41.8 41.89 40.74 41.19 65,518
07/29/2015 41.11 42.65 41.11 42.09 158,077
07/28/2015 41.87 42.35 40.25 40.97 162,069
07/27/2015 42.92 42.92 41.3839 41.59 62,362
07/24/2015 45.52 45.52 40.6525 43.56 275,344
07/23/2015 49.8 49.8 45.25 45.38 200,722
07/22/2015 50.18 50.39 49.67 49.8 94,800
07/21/2015 50.13 50.68 49.68 50.58 117,288
07/20/2015 50.87 50.87 49.65 50.23 100,826
07/17/2015 51.11 51.48 50.31 51.04 44,282
07/16/2015 52.13 52.7599 50.79 50.96 63,222
07/15/2015 54.12 54.12 51.08 51.63 92,910
07/14/2015 52.47 54.44 52.27 54.22 82,606
07/13/2015 51.25 52.38 50.95 52.31 63,547
07/10/2015 51.24 51.8 50.73 51.22 67,711
07/09/2015 51.85 52.41 50.75 51 71,169
07/08/2015 51.13 51.65 50.6325 51.38 113,745
07/07/2015 51 51.845 49.53 51.64 79,104
07/06/2015 50.99 51.5636 50.46 51.13 72,448
07/02/2015 51.19 52.13 50.62 51.31 65,882
07/01/2015 54.31 54.31 51.03 51.31 130,134
06/30/2015 52.6 54.23 52.6 54.02 47,912
06/29/2015 54.71 55.1799 52.49 52.5 55,612
06/26/2015 52.98 54.96 52.75 54.95 219,467
06/25/2015 52.4 53.11 49.28 51.44 160,468
06/24/2015 53.99 54.15 51.43 52.01 98,225
06/23/2015 53.94 54.7 53.05 54.31 60,023
06/22/2015 54.61 54.61 52.87 53.88 53,945
06/19/2015 53.14 55.46 53.14 53.96 139,825
06/18/2015 52.09 53.2 51.63 52.99 63,932
06/17/2015 53.67 53.67 51.95 52.13 30,871
06/16/2015 53.49 54.065 53 53.28 55,398
06/15/2015 53.93 54.08 53.5 53.71 76,872
06/12/2015 53.36 54.78 53 54.31 59,254
06/11/2015 53.34 54.115 52.25 53.5 105,674
06/10/2015 52.78 54.514 52.78 53.15 45,012
06/09/2015 53.48 54.31 52.37 52.66 37,523
06/08/2015 53.6 54.25 52.61 53.19 62,768
06/05/2015 53.32 54.375 51.87 53.64 84,201
06/04/2015 53.69 54.22 52.39 53.53 96,485
06/03/2015 52.8 54.4 52.2 53.83 219,043
06/02/2015 53.83 54 52.37 53.2 151,286
06/01/2015 54.57 54.8 53.302 53.92 141,604
05/29/2015 52.1 55.48 51.88 55 207,240
05/28/2015 52.7 52.8 51.14 51.92 65,146
*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?