Home > Quotes > PSUN > Historical Prices
PSUN

Historical Stock Prices

$2.98
*  
0.01
  negative  
0.33%
Get PSUN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 3 3.03 2.97 2.98 447,770
05/16/2013 3.03 3.068 2.96 2.99 272,779
05/15/2013 3.03 3.13 2.98 3.02 491,281
05/14/2013 2.83 3.09 2.8 3.03 1,177,521
05/13/2013 2.82 2.86 2.78 2.83 261,658
05/10/2013 2.73 2.87 2.73 2.84 346,372
05/09/2013 2.77 2.78 2.67 2.75 245,258
05/08/2013 2.76 2.81 2.76 2.79 175,343
05/07/2013 2.84 2.84 2.7401 2.78 172,259
05/06/2013 2.83 2.83 2.77 2.82 132,052
05/03/2013 2.84 2.84 2.73 2.81 167,403
05/02/2013 2.69 2.79 2.66 2.77 205,072
05/01/2013 2.65 2.71 2.61 2.69 351,247
04/30/2013 2.84 2.91 2.73 2.75 575,698
04/29/2013 2.74 2.88 2.73 2.8 442,758
04/26/2013 2.7 2.76 2.65 2.76 315,107
04/25/2013 2.52 2.73 2.501 2.7 654,745
04/24/2013 2.47 2.55 2.42 2.54 158,594
04/23/2013 2.32 2.48 2.29 2.46 185,648
04/22/2013 2.4 2.4 2.29 2.33 100,336
04/19/2013 2.5 2.501 2.355 2.395 119,293
04/18/2013 2.39 2.52 2.36 2.49 148,249
04/17/2013 2.37 2.43 2.3 2.4 130,999
04/16/2013 2.44 2.44 2.26 2.42 191,855
04/15/2013 2.52 2.52 2.31 2.37 355,083
04/12/2013 2.55 2.58 2.5 2.52 395,483
04/11/2013 2.42 2.54 2.42 2.53 458,769
04/10/2013 2.34 2.5 2.33 2.42 699,837
04/09/2013 2.26 2.35 2.23 2.25 203,961
04/08/2013 2.18 2.31 2.18 2.29 234,441
04/05/2013 2.21 2.28 2.16 2.17 248,238
04/04/2013 2.17 2.3 2.17 2.28 318,181
04/03/2013 2.1 2.24 2.07 2.21 236,321
04/02/2013 2.07 2.11 2.03 2.08 111,045
04/01/2013 2.1 2.13 2.05 2.07 72,883
03/28/2013 2.07 2.16 2.02 2.09 224,972
03/27/2013 2.05 2.09 2.02 2.07 125,707
03/26/2013 2.02 2.08 2.02 2.05 128,625
03/25/2013 2.04 2.1 1.93 2.02 537,261
03/22/2013 2.16 2.25 2.09 2.1 271,272
03/21/2013 2.27 2.29 2.14 2.2 906,360
03/20/2013 2.55 2.55 2.41 2.44 330,116
03/19/2013 2.55 2.55 2.4 2.51 430,152
03/18/2013 2.41 2.57 2.41 2.5 422,861
03/15/2013 2.43 2.5 2.39 2.48 232,751
03/14/2013 2.4 2.58 2.4 2.45 584,025
03/13/2013 2.24 2.39 2.24 2.38 209,481
03/12/2013 2.24 2.25 2.19 2.25 61,618
03/11/2013 2.2 2.26 2.13 2.22 130,422
03/08/2013 2.21 2.25 2.2 2.24 84,046
03/07/2013 2.21 2.2799 2.21 2.245 164,214
03/06/2013 2.18 2.27 2.16 2.22 195,567
03/05/2013 2.19 2.24 2.1 2.15 122,513
03/04/2013 2.1 2.22 2.1 2.14 74,539
03/01/2013 2.09 2.18 2.09 2.14 76,502
02/28/2013 2.08 2.15 2.08 2.12 93,209
02/27/2013 2.06 2.12 2.05 2.08 84,065
02/26/2013 2.08 2.12 2.05 2.06 82,328
02/25/2013 2.19 2.23 2.06 2.07 120,776
02/22/2013 2.13 2.24 2.13 2.17 164,648
02/21/2013 2.17 2.17 2.05 2.05 160,410
02/20/2013 2.3 2.41 2.1 2.16 166,857
02/19/2013 2.27 2.33 2.2 2.27 170,710
02/15/2013 2.39 2.4 2.24 2.24 326,711
02/14/2013 2.15 2.2101 2.15 2.18 63,912
02/13/2013 2.24 2.25 2.16 2.18 82,333
02/12/2013 2.23 2.2798 2.14 2.24 117,990
02/11/2013 2.29 2.37 2.05 2.24 197,848
02/08/2013 2.13 2.3 2.07 2.28 179,054
02/07/2013 2.2 2.2 2.1 2.13 115,946
02/06/2013 2.02 2.2 2.02 2.2 182,614
02/05/2013 2.02 2.06 2 2.01 183,506
02/04/2013 2 2.03 2 2.01 41,830
02/01/2013 2.01 2.04 1.98 2.02 106,152
01/31/2013 2 2.02 1.98 1.98 172,000
01/30/2013 2.02 2.05 1.98 2.01 125,740
01/29/2013 2 2.059 1.96 2.05 271,350
01/28/2013 2.03 2.03 1.96 2.01 203,066
01/25/2013 2.03 2.04 1.97 2.03 233,485
01/24/2013 2.08 2.08 1.99 2.05 151,345
01/23/2013 2.04 2.09 1.9701 2.09 175,079
01/22/2013 2.05 2.05 1.96 2.01 217,257
01/18/2013 1.9 2.04 1.89 2.04 211,777
01/17/2013 1.92 1.93 1.87 1.92 109,166
01/16/2013 1.85 1.93 1.85 1.91 89,662
01/15/2013 1.83 1.92 1.83 1.9 136,801
01/14/2013 1.88 1.93 1.8 1.87 157,093
01/11/2013 1.84 2.04 1.8 1.9 582,535
01/10/2013 1.72 1.87 1.6 1.86 450,567
01/09/2013 1.735 1.75 1.71 1.72 110,170
01/08/2013 1.7 1.74 1.64 1.73 127,384
01/07/2013 1.75 1.78 1.7 1.7 148,832
01/04/2013 1.71 1.7999 1.69 1.74 314,320
01/03/2013 1.67 1.74 1.67 1.7 284,192
01/02/2013 1.61 1.7301 1.61 1.67 927,334
12/31/2012 1.5 1.605 1.4701 1.59 607,339
12/28/2012 1.38 1.52 1.38 1.5 400,111
12/27/2012 1.46 1.48 1.36 1.36 431,347
12/26/2012 1.51 1.55 1.47 1.48 186,746
12/24/2012 1.49 1.53 1.46 1.525 305,086
12/21/2012 1.52 1.55 1.49 1.54 486,902
12/20/2012 1.61 1.61 1.52 1.56 282,172
12/19/2012 1.54 1.64 1.54 1.58 307,883
12/18/2012 1.5 1.56 1.5 1.55 420,520
12/17/2012 1.52 1.52 1.48 1.505 198,210
12/14/2012 1.48 1.53 1.48 1.52 154,374
12/13/2012 1.5 1.52 1.46 1.48 263,565
12/12/2012 1.51 1.55 1.48 1.49 246,001
12/11/2012 1.54 1.56 1.51 1.51 176,512
12/10/2012 1.56 1.56 1.52 1.53 371,713
12/07/2012 1.55 1.56 1.53 1.55 237,365
12/06/2012 1.56 1.59 1.54 1.56 489,110
12/05/2012 1.66 1.66 1.57 1.58 324,821
12/04/2012 1.59 1.66 1.57 1.66 1,023,796
12/03/2012 1.55 1.6 1.53 1.56 787,105
11/30/2012 1.86 1.96 1.52 1.52 3,140,876
11/29/2012 1.68 1.9 1.68 1.89 757,321
11/28/2012 1.62 1.7 1.585 1.68 167,477
11/27/2012 1.64 1.68 1.58 1.62 227,837
11/26/2012 1.68 1.72 1.63 1.64 138,845
11/23/2012 1.64 1.69 1.63 1.67 90,111
11/21/2012 1.54 1.72 1.54 1.63 299,649
11/20/2012 1.61 1.61 1.53 1.54 151,847
11/19/2012 1.5 1.65 1.48 1.62 288,542
11/16/2012 1.49 1.55 1.455 1.48 206,161
11/15/2012 1.55 1.55 1.48 1.48 293,340
11/14/2012 1.55 1.59 1.52 1.53 116,716
11/13/2012 1.56 1.6 1.53 1.55 106,446
11/12/2012 1.6 1.6 1.56 1.58 219,193
11/09/2012 1.55 1.59 1.54 1.57 237,993
11/08/2012 1.66 1.66 1.56 1.56 180,091
11/07/2012 1.73 1.76 1.62 1.63 263,669
11/06/2012 1.63 1.76 1.6 1.74 286,172
11/05/2012 1.59 1.65 1.52 1.61 184,027
11/02/2012 1.7 1.72 1.6 1.6 248,429
11/01/2012 1.7 1.76 1.6401 1.67 155,601
10/31/2012 1.67 1.73 1.61 1.7 367,314
10/26/2012 1.73 1.83 1.68 1.72 293,795
10/25/2012 1.83 1.87 1.73 1.73 263,580
10/24/2012 1.92 1.93 1.81 1.81 127,331
10/23/2012 1.91 1.95 1.85 1.92 150,408
10/22/2012 1.88 1.96 1.85 1.92 291,691
10/19/2012 2 2.02 1.86 1.89 644,369
10/18/2012 2.15 2.17 2 2 409,516
10/17/2012 2.09 2.2 2.05 2.15 186,773
10/16/2012 2.2 2.2 2.05 2.1 353,130
10/15/2012 2.21 2.24 2.12 2.2 164,729
10/12/2012 2.22 2.29 2.16 2.22 264,685
10/11/2012 2.21 2.26 2.12 2.21 295,943
10/10/2012 2.23 2.29 2.175 2.18 186,474
10/09/2012 2.28 2.35 2.24 2.25 184,804
10/08/2012 2.32 2.39 2.3 2.31 132,824
10/05/2012 2.35 2.41 2.29 2.35 252,472
10/04/2012 2.46 2.48 2.3 2.32 345,040
10/03/2012 2.6 2.61 2.43 2.45 271,724
10/02/2012 2.6 2.605 2.52 2.59 471,343
10/01/2012 2.49 2.61 2.48 2.61 411,817
09/28/2012 2.53 2.53 2.43 2.5 217,653
09/27/2012 2.55 2.6 2.47 2.54 200,391
09/26/2012 2.61 2.69 2.54 2.55 211,170
09/25/2012 2.67 2.73 2.56 2.61 590,761
09/24/2012 2.59 2.73 2.59 2.7 1,102,015
09/21/2012 2.44 2.5949 2.4001 2.59 1,140,917
09/20/2012 2.4 2.42 2.355 2.42 339,724
09/19/2012 2.29 2.42 2.26 2.4 336,324
09/18/2012 2.37 2.37 2.31 2.33 175,543
09/17/2012 2.42 2.42 2.3 2.35 190,720
09/14/2012 2.35 2.45 2.35 2.4 390,859
09/13/2012 2.25 2.37 2.24 2.34 373,053
09/12/2012 2.29 2.29 2.1901 2.23 634,875
09/11/2012 2.38 2.4 2.27 2.29 199,200
09/10/2012 2.37 2.41 2.34 2.36 302,171
09/07/2012 2.4 2.43 2.33 2.35 263,820
09/06/2012 2.37 2.445 2.35 2.39 452,439
09/05/2012 2.46 2.46 2.34 2.35 298,009
09/04/2012 2.46 2.46 2.35 2.44 383,959
08/31/2012 2.41 2.47 2.37 2.44 404,675
08/30/2012 2.32 2.42 2.32 2.38 359,251
08/29/2012 2.35 2.36 2.29 2.36 282,035
08/28/2012 2.2 2.34 2.2 2.34 451,129
08/27/2012 2.26 2.29 2.18 2.21 454,252
08/24/2012 2.18 2.3 2.18 2.27 522,578
08/23/2012 2.35 2.4 2.15 2.19 1,249,391
08/22/2012 2.1 2.19 2.05 2.17 963,208
08/21/2012 2.02 2.19 2.02 2.18 568,520
08/20/2012 2.04 2.11 2.01 2.01 400,552
08/17/2012 2.08 2.09 2.02 2.03 291,285
08/16/2012 2.04 2.06 2 2.04 181,716
08/15/2012 2.04 2.07 2.02 2.04 176,359
08/14/2012 2.06 2.06 2.02 2.04 161,894
08/13/2012 2.06 2.1 2.0101 2.04 198,520
08/10/2012 2.08 2.13 1.93 2.06 202,438
08/09/2012 2 2.13 1.9 2.13 594,190
08/08/2012 2.11 2.19 1.91 1.98 1,534,924
08/07/2012 2.07 2.12 2.04 2.08 443,296
08/06/2012 2.16 2.2 2.03 2.1 714,504
08/03/2012 2.25 2.26 2.13 2.16 1,113,231
08/02/2012 2.16 2.25 2.11 2.25 413,696
08/01/2012 2.13 2.17 2.1 2.15 214,447
07/31/2012 2.2 2.22 2.13 2.13 305,339
07/30/2012 2.19 2.22 2.1399 2.18 212,731
07/27/2012 2.19 2.28 2.13 2.2 326,302
07/26/2012 2.3 2.3 2.12 2.18 274,921
07/25/2012 2.25 2.28 2.12 2.28 574,457
07/24/2012 2.24 2.25 2.11 2.21 409,401
07/23/2012 2.13 2.25 2.02 2.25 713,053
07/20/2012 2 2.21 2 2.21 954,087
07/19/2012 1.98 2.02 1.92 1.98 502,091
07/18/2012 1.83 1.96 1.83 1.94 287,804
07/17/2012 1.82 1.9 1.73 1.83 329,922
07/16/2012 1.91 1.91 1.78 1.82 610,859
07/13/2012 1.99 1.99 1.85 1.89 302,889
07/12/2012 1.87 2.02 1.83 1.99 433,339
07/11/2012 2.04 2.04 1.87 1.9 405,757
07/10/2012 1.94 2.07 1.92 2.05 749,179
07/09/2012 1.82 2 1.8 1.94 770,147
07/06/2012 1.8 1.8311 1.72 1.79 474,860
07/05/2012 1.85 1.92 1.8 1.84 434,695
07/03/2012 1.83 1.87 1.81 1.86 191,058
07/02/2012 1.83 1.87 1.81 1.84 436,838
06/29/2012 1.75 1.84 1.69 1.83 731,466
06/28/2012 1.64 1.75 1.58 1.74 1,092,674
06/27/2012 1.57 1.695 1.54 1.67 837,386
06/26/2012 1.47 1.61 1.46 1.6 1,038,839
06/25/2012 1.49 1.52 1.45 1.45 654,082
06/22/2012 1.52 1.57 1.51 1.51 7,988,439
06/21/2012 1.53 1.535 1.48 1.51 590,339
06/20/2012 1.58 1.62 1.51 1.54 1,272,043
06/19/2012 1.6 1.62 1.55 1.57 591,876
06/18/2012 1.55 1.61 1.5 1.59 373,389
06/15/2012 1.52 1.62 1.52 1.57 555,533
06/14/2012 1.57 1.58 1.51 1.52 366,200
06/13/2012 1.57 1.6 1.51 1.56 180,743
06/12/2012 1.59 1.62 1.55 1.58 332,747
06/11/2012 1.72 1.72 1.55 1.58 628,595
06/08/2012 1.61 1.71 1.61 1.66 482,547
06/07/2012 1.72 1.74 1.55 1.59 555,533
06/06/2012 1.74 1.75 1.62 1.7 831,630
06/05/2012 1.58 1.79 1.55 1.72 1,287,874
06/04/2012 1.48 1.6 1.46 1.55 717,986
06/01/2012 1.41 1.59 1.39 1.47 885,306
05/31/2012 1.41 1.47 1.4 1.43 688,095
05/30/2012 1.46 1.49 1.4 1.4 324,660
05/29/2012 1.36 1.52 1.36 1.47 722,732
05/25/2012 1.37 1.44 1.35 1.35 332,971
05/24/2012 1.37 1.37 1.31 1.35 544,899
05/23/2012 1.39 1.43 1.32 1.36 271,417
05/22/2012 1.49 1.5 1.35 1.39 581,182
05/21/2012 1.3 1.55 1.3 1.49 1,257,838
05/18/2012 1.31 1.43 1.25 1.29 1,403,706
05/17/2012 1.2 1.4 1.18 1.18 785,072
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.