PSUN

Pacific Sunwear of California, Inc. Historical Stock Prices

$1.93
*  
unch
unch
Get PSUN Alerts
*Delayed - data as of Sep. 18, 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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  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
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
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
04/24/2014 2.85 3 2.7801 2.99 254,770
04/23/2014 2.9 2.93 2.84 2.85 149,174
04/22/2014 2.86 2.95 2.82 2.87 210,610
04/21/2014 2.81 2.89 2.761 2.84 121,240
04/17/2014 2.77 2.81 2.69 2.78 164,975
04/16/2014 2.73 2.7799 2.71 2.77 144,944
04/15/2014 2.69 2.79 2.61 2.7 257,110
04/14/2014 2.75 2.83 2.65 2.68 422,983
04/11/2014 2.81 2.86 2.75 2.76 219,423
04/10/2014 2.96 3.03 2.83 2.85 339,575
04/09/2014 2.96 2.99 2.9 2.98 118,746
04/08/2014 2.92 2.96 2.88 2.94 196,464
04/07/2014 3.02 3.0399 2.86 2.88 294,684
04/04/2014 3.11 3.13 2.93 3.01 335,952
04/03/2014 3.11 3.18 3.03 3.08 447,243
04/02/2014 3 3.13 3 3.11 393,085
04/01/2014 2.96 3.1 2.93 2.97 354,812
03/31/2014 2.89 2.98 2.87 2.97 439,621
03/28/2014 2.87 2.97 2.85 2.86 199,194
03/27/2014 2.88 2.96 2.85 2.85 333,097
03/26/2014 2.91 2.985 2.8 2.84 550,310
03/25/2014 3.04 3.1 2.89 2.91 492,249
03/24/2014 3.09 3.13 3.03 3.06 294,494
03/21/2014 3.02 3.15 3.02 3.06 639,379
03/20/2014 3.09 3.2 3.03 3.05 312,072
03/19/2014 3.17 3.3 3.1 3.11 1,492,531
03/18/2014 2.82 3 2.82 3 847,149
03/17/2014 2.85 2.8701 2.8 2.82 182,906
03/14/2014 2.75 2.84 2.75 2.82 176,058
03/13/2014 2.83 2.83 2.75 2.76 208,782
03/12/2014 2.86 2.92 2.8 2.81 216,867
03/11/2014 3.01 3.01 2.85 2.86 233,989
03/10/2014 2.9 3 2.868 2.98 201,687
03/07/2014 2.93 3.02 2.91 2.92 207,936
03/06/2014 3 3.03 2.89 2.9 249,923
03/05/2014 2.98 3.02 2.98 2.99 148,446
03/04/2014 2.88 3.02 2.846 2.98 617,230
03/03/2014 2.84 2.965 2.77 2.84 376,467
02/28/2014 3.01 3.05 2.85 2.86 226,137
02/27/2014 2.94 3.03 2.87 3 477,790
02/26/2014 2.78 2.93 2.78 2.93 311,134
02/25/2014 2.8 2.84 2.75 2.77 244,000
02/24/2014 2.78 2.82 2.75 2.8 249,286
02/21/2014 2.76 2.809 2.76 2.79 263,024
02/20/2014 2.75 2.77 2.71 2.73 131,832
02/19/2014 2.77 2.8 2.74 2.76 315,941
02/18/2014 2.7 2.78 2.7 2.77 280,307
02/14/2014 2.75 2.75 2.66 2.67 248,983
02/13/2014 2.69 2.78 2.69 2.77 73,359
02/12/2014 2.75 2.78 2.71 2.71 99,916
02/11/2014 2.69 2.76 2.68 2.75 153,557
02/10/2014 2.71 2.7565 2.66 2.68 224,299
02/07/2014 2.68 2.73 2.65 2.69 468,695
02/06/2014 2.67 2.7 2.66 2.69 148,329
02/05/2014 2.87 2.87 2.65 2.66 819,930
02/04/2014 2.88 2.89 2.86 2.87 364,420
02/03/2014 2.88 2.89 2.8 2.86 608,049
01/31/2014 2.8 2.92 2.8 2.88 436,411
01/30/2014 2.87 2.9 2.83 2.86 257,367
01/29/2014 2.83 2.88 2.81 2.85 460,642
01/28/2014 2.83 2.87 2.81 2.85 316,695
01/27/2014 2.9 2.94 2.81 2.83 454,216
01/24/2014 2.9 2.9018 2.83 2.88 402,890
01/23/2014 2.91 2.94 2.85 2.9 537,186
01/22/2014 2.92 2.92 2.87 2.91 378,528
01/21/2014 2.9 2.92 2.86 2.9 601,585
01/17/2014 2.87 2.92 2.84 2.85 551,647
01/16/2014 2.86 2.89 2.815 2.86 528,893
01/15/2014 2.84 2.9049 2.8 2.86 863,314
01/14/2014 2.88 2.9 2.81 2.83 577,841
01/13/2014 2.87 2.96 2.8 2.88 707,247
01/10/2014 2.77 3 2.691 2.88 3,235,343
01/09/2014 3.4 3.45 3.21 3.43 805,807
01/08/2014 3.58 3.6 3.33 3.37 543,039
01/07/2014 3.62 3.7 3.56 3.58 578,198
01/06/2014 3.65 3.7 3.6 3.65 608,050
01/03/2014 3.45 3.64 3.44 3.64 577,973
01/02/2014 3.31 3.45 3.31 3.44 382,547
12/31/2013 3.37 3.38 3.25 3.34 344,820
12/30/2013 3.39 3.4543 3.35 3.38 183,529
12/27/2013 3.37 3.44 3.37 3.41 234,315
12/26/2013 3.55 3.5574 3.31 3.35 475,555
12/24/2013 3.48 3.58 3.44 3.57 132,430
12/23/2013 3.25 3.57 3.25 3.5 643,048
12/20/2013 3.33 3.38 3.24 3.26 561,494
12/19/2013 3.29 3.38 3.2 3.33 387,092
12/18/2013 3.26 3.32 3.19 3.3 372,985
12/17/2013 3.17 3.26 3.12 3.24 407,320
12/16/2013 3.3 3.3 3.13 3.17 450,309
12/13/2013 3.16 3.31 3.15 3.25 519,134
12/12/2013 3.22 3.31 3.13 3.14 461,385
12/11/2013 3.36 3.36 3.19 3.2 493,245
12/10/2013 3.36 3.41 3.26 3.36 575,675
12/09/2013 3.26 3.48 3.2 3.39 1,262,495
12/06/2013 3.2 3.44 2.92 3.28 3,439,789
12/05/2013 2.8 2.81 2.5 2.76 1,442,912
12/04/2013 2.84 2.87 2.72 2.8 304,335
12/03/2013 2.94 2.94 2.82 2.84 283,530
12/02/2013 2.91 2.96 2.89 2.93 199,236
11/29/2013 2.96 2.99 2.9 2.91 124,082
11/27/2013 2.98 2.98 2.86 2.9 259,244
11/26/2013 3 3.01 2.9 3 360,461
11/25/2013 2.94 2.99 2.94 2.99 390,853
11/22/2013 2.98 3.05 2.9 2.95 475,543
11/21/2013 2.9 3.03 2.9 2.98 466,094
11/20/2013 2.94 2.95 2.88 2.9 323,358
11/19/2013 2.86 2.965 2.85 2.91 430,068
11/18/2013 2.83 2.89 2.809 2.87 384,208
11/15/2013 2.739 2.84 2.589 2.78 1,449,029
11/14/2013 2.59 2.59 2.53 2.59 233,719
11/13/2013 2.51 2.58 2.51 2.56 258,253
11/12/2013 2.56 2.6 2.5 2.51 436,595
11/11/2013 2.54 2.58 2.52 2.555 110,799
11/08/2013 2.51 2.6 2.491 2.54 286,408
11/07/2013 2.5 2.57 2.48 2.48 284,184
11/06/2013 2.6 2.6 2.49 2.5 305,524
11/05/2013 2.64 2.65 2.56 2.58 256,158
11/04/2013 2.62 2.68 2.58 2.65 568,114
11/01/2013 2.67 2.68 2.56 2.59 359,454
10/31/2013 2.7 2.72 2.61 2.69 531,418
10/30/2013 2.75 2.77 2.662 2.69 324,255
10/29/2013 2.77 2.79 2.71 2.75 236,570
10/28/2013 2.83 2.835 2.72 2.75 390,807
10/25/2013 2.68 2.85 2.64 2.83 430,866
10/24/2013 2.66 2.7 2.61 2.65 567,811
10/23/2013 2.63 2.66 2.63 2.64 316,640
10/22/2013 2.62 2.66 2.57 2.64 636,335
10/21/2013 2.72 2.74 2.56 2.59 669,859
10/18/2013 2.69 2.77 2.52 2.69 1,237,782
10/17/2013 2.73 2.77 2.64 2.66 440,103
10/16/2013 2.9 2.9 2.7 2.73 624,479
10/15/2013 2.89 2.92 2.785 2.88 352,355
10/14/2013 2.91 2.96 2.85 2.88 328,488
10/11/2013 2.78 2.965 2.75 2.95 551,729
10/10/2013 2.8 2.85 2.74 2.75 698,422
10/09/2013 2.94 2.96 2.7 2.74 1,885,266
10/08/2013 3.04 3.099 2.99 3 638,581
10/07/2013 2.99 3.13 2.99 3.03 679,366
10/04/2013 3 3.07 3 3.05 260,577
10/03/2013 3.07 3.15 3 3 376,077
10/02/2013 3.05 3.17 3.03 3.08 364,486
10/01/2013 3.01 3.1 3 3.08 718,903
09/30/2013 3.04 3.06 2.99 3.01 967,534
09/27/2013 3.24 3.27 3.04 3.08 1,046,729
09/26/2013 3.29 3.39 3.22 3.26 305,409
09/25/2013 3.33 3.33 3.22 3.27 472,411
09/24/2013 3.3 3.33 3.22 3.29 461,765
09/23/2013 3.11 3.35 3.11 3.3 818,270
09/20/2013 3.11 3.16 3.07 3.11 1,478,366
09/19/2013 3.16 3.19 3.08 3.09 390,938
09/18/2013 3.16 3.2 3.06 3.13 461,411
09/17/2013 3.1 3.21 3.08 3.15 355,766
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?