Historical Stock Prices

PSO 
$21.95
*  
0.19
0.86%
Get PSO Alerts
*Delayed - data as of Mar. 27, 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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 21.75 22.0065 21.69 21.95 1,288,531
03/26/2015 22.02 22.1827 21.88 22.14 2,228,373
03/25/2015 22.43 22.44 22.22 22.25 765,898
03/24/2015 22.39 22.47 22.25 22.26 433,176
03/23/2015 22.11 22.27 22.05 22.2 289,010
03/20/2015 22.12 22.28 22.05 22.16 1,449,172
03/19/2015 22.12 22.13 21.87 21.91 400,576
03/18/2015 21.87 22.455 21.85 22.39 474,696
03/17/2015 21.79 21.87 21.7115 21.83 314,533
03/16/2015 21.77 22 21.7501 21.93 401,492
03/13/2015 21.54 21.61 21.28 21.57 311,832
03/12/2015 21.84 21.88 21.53 21.66 297,388
03/11/2015 21.8 21.81 21.62 21.65 281,873
03/10/2015 21.78 21.87 21.69 21.74 377,814
03/09/2015 21.89 21.9855 21.84 21.92 254,356
03/06/2015 21.86 21.91 21.71 21.75 250,461
03/05/2015 22.01 22.15 21.9701 22.09 385,087
03/04/2015 21.88 21.88 21.6553 21.85 239,996
03/03/2015 21.85 22.02 21.66 21.73 490,564
03/02/2015 21.78 21.91 21.73 21.87 291,874
02/27/2015 22.03 22.15 21.79 21.85 379,818
02/26/2015 21.59 21.62 21.435 21.45 326,389
02/25/2015 21.87 21.88 21.745 21.86 247,880
02/24/2015 21.72 21.84 21.64 21.79 173,255
02/23/2015 21.71 21.86 21.68 21.84 262,044
02/20/2015 21.37 21.53 21.26 21.49 165,959
02/19/2015 21.44 21.63 21.4 21.51 221,641
02/18/2015 21.32 21.39 21.18 21.37 293,592
02/17/2015 21.1 21.1401 20.9704 21.1 263,710
02/13/2015 21.12 21.14 20.9 20.99 323,043
02/12/2015 21.09 21.25 21.04 21.19 239,417
02/11/2015 20.86 20.965 20.76 20.93 297,334
02/10/2015 21.11 21.15 20.96 21.1 421,920
02/09/2015 20.57 20.84 20.57 20.76 247,462
02/06/2015 20.94 21.06 20.8452 20.9 267,321
02/05/2015 20.77 20.84 20.58 20.83 289,174
02/04/2015 20.61 20.9 20.55 20.8 413,023
02/03/2015 20.47 20.71 20.41 20.67 424,744
02/02/2015 20.5 20.54 20.27 20.52 337,774
01/30/2015 20.45 20.5298 20.24 20.26 256,838
01/29/2015 20.51 20.57 20.42 20.57 559,517
01/28/2015 20.37 20.435 20.149 20.16 396,295
01/27/2015 20.07 20.19 19.95 20.12 461,114
01/26/2015 20.13 20.42 20.05 20.39 279,415
01/23/2015 20.01 20.32 20.01 20.18 361,519
01/22/2015 19.8 19.95 19.69 19.92 408,489
01/21/2015 19.59 19.69 19.46 19.66 1,451,834
01/20/2015 18.87 18.9 18.67 18.73 482,560
01/16/2015 18.46 18.62 18.36 18.6 420,188
01/15/2015 18.17 18.3238 18.08 18.27 284,899
01/14/2015 18.06 18.22 18.04 18.18 428,409
01/13/2015 18.24 18.2498 17.95 18.03 437,517
01/12/2015 18.04 18.085 17.75 17.81 614,616
01/09/2015 18.01 18.16 17.84 17.88 339,638
01/08/2015 17.54 17.798 17.54 17.65 287,549
01/07/2015 17.33 17.44 17.2044 17.35 494,563
01/06/2015 17.62 17.63 17.37 17.49 480,041
01/05/2015 17.85 17.9 17.69 17.79 361,901
01/02/2015 18.11 18.2 18.06 18.09 190,248
12/31/2014 18.55 18.63 18.44 18.45 200,002
12/30/2014 18.3 18.35 18.2 18.21 330,200
12/29/2014 18.5 18.58 18.46 18.46 256,397
*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?