PSUN

Pacific Sunwear of California, Inc. Historical Stock Prices

$2.04
*  
0.02
0.99%
Get PSUN Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading PSUN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    PSUN After Hours
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.04  2.08  2.01  2.04 212,409
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
05/27/2014 3.06 3.1499 3.04 3.11 369,921
05/23/2014 2.95 3.03 2.92 3 482,811
05/22/2014 2.86 2.93 2.85 2.89 137,007
05/21/2014 2.89 2.94 2.83 2.88 124,400
05/20/2014 2.93 2.97 2.83 2.89 331,817
05/19/2014 2.93 2.98 2.87 2.955 168,560
05/16/2014 2.88 2.98 2.83 2.96 193,379
05/15/2014 2.88 2.92 2.82 2.89 168,361
05/14/2014 3 3 2.88 2.9 313,754
05/13/2014 2.84 3.03 2.835 3 571,164
05/12/2014 2.72 2.84 2.71 2.83 324,373
05/09/2014 2.63 2.7 2.62 2.69 116,643
05/08/2014 2.64 2.79 2.6192 2.65 228,355
05/07/2014 2.71 2.71 2.56 2.63 266,009
05/06/2014 2.81 2.81 2.67 2.68 248,997
05/05/2014 2.8 2.84 2.74 2.81 136,882
05/02/2014 2.86 2.91 2.74 2.79 183,300
05/01/2014 2.86 2.91 2.78 2.84 250,321
04/30/2014 2.71 2.9 2.69 2.88 308,205
04/29/2014 2.78 2.81 2.71 2.73 183,961
04/28/2014 2.83 2.8999 2.71 2.77 238,324
04/25/2014 2.96 2.96 2.8 2.81 207,702
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?