Historical Stock Prices

PSO 
$18.95
*  
0.24
1.25%
Get PSO Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PSO now
Exchange: NYSE
Industry: Consumer Services
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 03-APR-2015 TO 03-JUL-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.
07/02/2015 19.05 19.07 18.87 18.95 293,484
07/01/2015 19.17 19.26 19.1399 19.19 453,884
06/30/2015 19.22 19.26 18.8601 18.96 404,887
06/29/2015 19.47 19.52 19.15 19.16 488,531
06/26/2015 19.78 19.83 19.7 19.74 714,711
06/25/2015 19.94 20.03 19.89 19.91 352,292
06/24/2015 20.14 20.19 19.84 19.85 1,184,724
06/23/2015 19.91 20.04 19.88 20.01 561,836
06/22/2015 19.98 20.03 19.83 19.85 624,924
06/19/2015 19.7 19.87 19.67 19.74 761,501
06/18/2015 19.8 19.92 19.79 19.83 616,209
06/17/2015 19.82 20 19.77 19.93 738,016
06/16/2015 19.75 19.865 19.715 19.77 874,322
06/15/2015 19.66 19.79 19.6 19.73 1,273,112
06/12/2015 19.76 19.81 19.65 19.69 1,727,179
06/11/2015 19.71 19.96 19.69 19.83 2,656,974
06/10/2015 19.76 19.76 19.52 19.61 5,987,810
06/09/2015 20.01 20.04 18.9 19.44 8,997,790
06/08/2015 20.13 20.13 19.94 20 256,418
06/05/2015 19.73 19.93 19.7 19.85 257,699
06/04/2015 20.06 20.14 19.7953 19.85 204,911
06/03/2015 20.14 20.24 20.0652 20.1 225,986
06/02/2015 20.06 20.13 20 20.04 200,202
06/01/2015 20.23 20.26 19.9544 20.07 265,874
05/29/2015 20.37 20.39 19.98 20.13 307,765
05/28/2015 20.44 20.56 20.39 20.56 166,740
05/27/2015 20.61 20.66 20.53 20.65 136,280
05/26/2015 20.7 20.73 20.4 20.47 184,368
05/22/2015 20.89 20.9252 20.81 20.88 201,750
05/21/2015 21.06 21.15 20.97 21.12 151,555
05/20/2015 20.97 21.1 20.9656 21.04 148,680
05/19/2015 20.86 20.94 20.82 20.9 217,486
05/18/2015 20.85 20.93 20.78 20.9 168,844
05/15/2015 20.84 20.88 20.78 20.84 238,172
05/14/2015 20.81 21.02 20.81 21 899,530
05/13/2015 20.62 20.66 20.4651 20.53 174,599
05/12/2015 20.57 20.6 20.42 20.5 244,681
05/11/2015 20.58 20.67 20.54 20.58 334,641
05/08/2015 20.21 20.44 20.18 20.39 204,832
05/07/2015 20.09 20.1 19.92 20.05 355,765
05/06/2015 19.96 19.98 19.69 19.78 287,695
05/05/2015 20.19 20.2 19.89 19.92 330,563
05/04/2015 20.46 20.46 20.36 20.4 154,051
05/01/2015 20.39 20.43 20.29 20.37 137,686
04/30/2015 20.41 20.47 20.2 20.24 295,841
04/29/2015 20.56 20.63 20.45 20.52 193,674
04/28/2015 20.44 20.55 20.34 20.54 213,702
04/27/2015 20.65 20.73 20.57 20.58 438,663
04/24/2015 20.97 21.01 20.65 20.68 340,267
04/23/2015 20.97 21.1935 20.93 21.13 215,876
04/22/2015 21.05 21.115 20.906 21.05 198,559
04/21/2015 20.98 21.245 20.97 21.04 375,871
04/20/2015 20.48 20.5778 20.44 20.55 235,734
04/17/2015 20.52 20.555 20.2653 20.4 427,338
04/16/2015 20.64 20.65 20.45 20.57 318,133
04/15/2015 21.16 21.22 21.08 21.17 338,712
04/14/2015 21.12 21.17 20.99 21.12 213,486
04/13/2015 21.24 21.26 21.12 21.13 425,814
04/10/2015 21.51 21.65 21.44 21.55 163,087
04/09/2015 21.85 21.87 21.62 21.64 252,184
04/08/2015 21.66 21.69 21.37 21.41 232,896
04/07/2015 21.47 21.62 21.3597 21.37 262,896
04/06/2015 21.3 21.59 21.3 21.47 247,302
*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?