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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.04  2.08  2.01  2.04 208,127
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
09/16/2013 3.19 3.25 3.07 3.09 555,394
09/13/2013 3.08 3.17 3.06 3.13 333,421
09/12/2013 3.16 3.18 3.06 3.09 544,397
09/11/2013 3.25 3.3 3.13 3.16 895,573
09/10/2013 3.3 3.35 3.18 3.26 419,857
09/09/2013 3.21 3.325 3.15 3.26 862,857
09/06/2013 3.09 3.3 3.038 3.23 1,649,168
09/05/2013 3.14 3.235 3.03 3.06 889,816
09/04/2013 3.08 3.24 3.07 3.14 1,068,099
09/03/2013 3.35 3.36 2.94 3.08 2,067,609
08/30/2013 3.74 3.75 3.13 3.26 4,535,715
08/29/2013 3.54 3.95 3.54 3.92 2,210,307
08/28/2013 3.42 3.59 3.4 3.54 1,020,494
08/27/2013 3.5 3.51 3.3 3.44 1,205,564
08/26/2013 3.52 3.75 3.5 3.53 872,415
08/23/2013 3.81 3.85 3.495 3.52 1,294,013
08/22/2013 3.72 3.84 3.67 3.81 745,503
08/21/2013 3.8 3.86 3.62 3.71 710,080
08/20/2013 3.52 3.9299 3.52 3.83 727,323
08/19/2013 3.8 3.841 3.52 3.52 655,139
08/16/2013 3.7 3.87 3.6764 3.8 450,664
08/15/2013 3.91 3.96 3.65 3.7 1,186,834
08/14/2013 3.94 4.03 3.9235 3.97 389,142
08/13/2013 4.02 4.03 3.92 3.95 477,869
08/12/2013 4.02 4.14 3.94 4 453,965
08/09/2013 4.11 4.14 3.99 4.02 310,067
08/08/2013 4.08 4.23 4.05 4.11 767,716
08/07/2013 4.23 4.3199 4.02 4.05 990,267
08/06/2013 4.46 4.465 4.21 4.25 635,959
08/05/2013 4.55 4.59 4.39 4.5 861,067
08/02/2013 4.44 4.57 4.4 4.47 635,142
08/01/2013 4.49 4.5292 4.41 4.47 616,546
07/31/2013 4.2 4.46 4.17 4.45 983,227
07/30/2013 4.11 4.21 4.11 4.18 401,429
07/29/2013 4.24 4.25 4.05 4.1 384,230
07/26/2013 4.15 4.27 4.1 4.24 562,919
07/25/2013 3.96 4.2 3.96 4.2 555,105
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?