PSUN

Pacific Sunwear of California, Inc. Historical Stock Prices

$2.3
*  
0.05
2.22%
Get PSUN Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading PSUN now
Exchange: NASDAQ
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.24  2.30  2.20  2.30 511,674
08/28/2014 2.24 2.3 2.2 2.3 500,574
08/27/2014 2.28 2.32 2.2 2.25 298,581
08/26/2014 2.17 2.3 2.15 2.29 440,881
08/25/2014 2.2 2.25 2.16 2.18 262,352
08/22/2014 2.18 2.23 2.16 2.2 213,850
08/21/2014 2.14 2.19 2.08 2.19 218,380
08/20/2014 2.09 2.1609 2.09 2.15 304,761
08/19/2014 2.06 2.11 2.06 2.1 220,768
08/18/2014 2.01 2.1 1.98 2.07 174,020
08/15/2014 2.09 2.09 1.9699 1.98 288,259
08/14/2014 2.07 2.08 2.03 2.05 115,982
08/13/2014 2.04 2.09 2 2.06 355,433
08/12/2014 2.06 2.1 2.02 2.02 165,942
08/11/2014 2.06 2.13 2.02 2.08 299,861
08/08/2014 2 2.04 1.9201 2.04 251,163
08/07/2014 2 2.04 1.96 1.97 340,617
08/06/2014 2.04 2.08 1.97 2.03 301,238
08/05/2014 1.93 2.09 1.91 2.03 427,108
08/04/2014 1.93 1.98 1.9 1.92 343,743
08/01/2014 2.03 2.06 1.9 1.93 426,184
07/31/2014 1.9 2.06 1.9 2.03 900,789
07/30/2014 1.97 1.98 1.84 1.92 1,423,789
07/29/2014 2.05 2.06 2.01 2.01 190,162
07/28/2014 2.04 2.08 2.01 2.04 208,439
07/25/2014 2.08 2.105 2 2.02 467,303
07/24/2014 2.08 2.15 2.07 2.1 261,645
07/23/2014 2.19 2.19 2.07 2.09 354,731
07/22/2014 2.16 2.2 2.154 2.17 144,461
07/21/2014 2.15 2.2 2.13 2.14 141,735
07/18/2014 2.1 2.22 2.09 2.17 291,561
07/17/2014 2.16 2.2025 2.1 2.11 268,320
07/16/2014 2.19 2.23 2.15 2.16 292,521
07/15/2014 2.19 2.227 2.16 2.17 277,551
07/14/2014 2.26 2.26 2.18 2.18 340,670
07/11/2014 2.25 2.33 2.22 2.24 250,819
07/10/2014 2.3 2.38 2.23 2.27 473,010
07/09/2014 2.33 2.39 2.31 2.35 293,752
07/08/2014 2.4 2.47 2.3 2.33 243,409
07/07/2014 2.48 2.49 2.41 2.42 232,678
07/03/2014 2.5 2.5 2.4546 2.48 131,669
07/02/2014 2.45 2.5 2.4101 2.48 226,693
07/01/2014 2.36 2.45 2.36 2.45 337,975
06/30/2014 2.35 2.4 2.33 2.38 222,813
06/27/2014 2.35 2.391 2.34 2.38 374,794
06/26/2014 2.32 2.39 2.31 2.37 853,876
06/25/2014 2.3 2.335 2.3 2.31 272,281
06/24/2014 2.31 2.35 2.3 2.31 254,162
06/23/2014 2.32 2.35 2.29 2.33 233,554
06/20/2014 2.35 2.385 2.3 2.33 472,953
06/19/2014 2.39 2.39 2.32 2.33 213,091
06/18/2014 2.35 2.38 2.32 2.38 246,580
06/17/2014 2.31 2.38 2.3 2.36 340,511
06/16/2014 2.28 2.35 2.28 2.34 237,632
06/13/2014 2.32 2.35 2.28 2.3 311,720
06/12/2014 2.28 2.32 2.28 2.3 403,119
06/11/2014 2.29 2.37 2.2701 2.3 874,329
06/10/2014 2.28 2.31 2.25 2.31 354,730
06/09/2014 2.2 2.3 2.2 2.27 281,706
06/06/2014 2.23 2.25 2.2 2.22 421,066
06/05/2014 2.2 2.25 2.18 2.25 304,125
06/04/2014 2.29 2.3 2.18 2.19 552,233
06/03/2014 2.35 2.37 2.21 2.28 1,037,596
06/02/2014 2.47 2.5 2.35 2.37 871,284
05/30/2014 2.6 2.6 2.1673 2.42 3,283,586
05/29/2014 3.12 3.15 2.908 2.94 1,097,078
05/28/2014 3.13 3.13 3 3.1 349,614
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?