PSUN

Pacific Sunwear of California, Inc. Historical Stock Prices

$1.68
*  
0.03
1.75%
Get PSUN Alerts
*Delayed - data as of Nov. 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  1.74  1.77  1.67  1.68 154,246
11/26/2014 1.77 1.77 1.65 1.71 174,051
11/25/2014 1.8 1.84 1.73 1.76 125,528
11/24/2014 1.7 1.8 1.66 1.8 287,041
11/21/2014 1.59 1.72 1.58 1.7 397,263
11/20/2014 1.5 1.59 1.49 1.58 214,177
11/19/2014 1.51 1.52 1.5 1.5 130,546
11/18/2014 1.5 1.55 1.48 1.52 102,481
11/17/2014 1.51 1.54 1.48 1.48 141,788
11/14/2014 1.56 1.59 1.5 1.51 142,689
11/13/2014 1.59 1.62 1.55 1.57 188,692
11/12/2014 1.48 1.58 1.48 1.58 301,884
11/11/2014 1.52 1.52 1.48 1.5 313,855
11/10/2014 1.52 1.55 1.4902 1.5 206,953
11/07/2014 1.52 1.569 1.52 1.54 311,948
11/06/2014 1.5 1.55 1.5 1.52 191,241
11/05/2014 1.52 1.53 1.48 1.49 138,880
11/04/2014 1.53 1.54 1.5 1.51 82,550
11/03/2014 1.53 1.595 1.5 1.53 183,516
10/31/2014 1.58 1.58 1.52 1.52 385,346
10/30/2014 1.56 1.58 1.54 1.55 180,440
10/29/2014 1.57 1.6 1.535 1.55 303,301
10/28/2014 1.5 1.59 1.5 1.59 352,866
10/27/2014 1.52 1.59 1.51 1.52 296,593
10/24/2014 1.59 1.61 1.42 1.55 928,900
10/23/2014 1.59 1.6199 1.55 1.6 205,531
10/22/2014 1.62 1.66 1.52 1.58 447,133
10/21/2014 1.61 1.67 1.58 1.6 224,997
10/20/2014 1.65 1.7 1.58 1.61 303,985
10/17/2014 1.77 1.77 1.6 1.67 321,315
10/16/2014 1.72 1.77 1.61 1.74 241,692
10/15/2014 1.73 1.77 1.6 1.76 454,472
10/14/2014 1.76 1.79 1.7 1.77 268,355
10/13/2014 1.62 1.78 1.62 1.72 307,000
10/10/2014 1.6 1.69 1.57 1.63 266,346
10/09/2014 1.69 1.73 1.56 1.63 689,818
10/08/2014 1.77 1.79 1.68 1.7 378,367
10/07/2014 1.83 1.85 1.78 1.78 95,868
10/06/2014 1.9 1.9 1.84 1.85 98,989
10/03/2014 1.85 1.92 1.84 1.88 125,064
10/02/2014 1.74 1.83 1.74 1.81 172,521
10/01/2014 1.79 1.8 1.72 1.75 220,712
09/30/2014 1.78 1.83 1.78 1.8 241,486
09/29/2014 1.77 1.83 1.77 1.79 162,593
09/26/2014 1.8 1.85 1.77 1.79 111,299
09/25/2014 1.8 1.84 1.77 1.8 212,210
09/24/2014 1.84 1.86 1.8 1.82 229,566
09/23/2014 1.88 1.92 1.77 1.83 409,086
09/22/2014 1.99 2 1.85 1.88 454,807
09/19/2014 1.93 2.01 1.91 2 523,600
09/18/2014 1.93 1.96 1.915 1.93 288,033
09/17/2014 1.93 1.98 1.93 1.93 180,415
09/16/2014 1.96 1.98 1.92 1.94 291,713
09/15/2014 1.98 2.01 1.95 1.97 283,463
09/12/2014 2.05 2.08 2 2.02 177,799
09/11/2014 2.04 2.1 2.0283 2.05 205,518
09/10/2014 1.97 2.07 1.93 2.06 399,975
09/09/2014 2.07 2.08 1.95 1.98 323,968
09/08/2014 2.04 2.1 2.0301 2.06 188,978
09/05/2014 2.02 2.1 2.01 2.05 311,568
09/04/2014 2.1 2.16 2.01 2.03 532,236
09/03/2014 2.17 2.18 2.12 2.13 289,472
09/02/2014 2.07 2.18 2.06 2.15 380,932
08/29/2014 2.25 2.25 2.0601 2.08 865,804
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
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?