PSUN

Pacific Sunwear of California, Inc. Historical Stock Prices

$2
*  
0.04
2.04%
Get PSUN Alerts
*Delayed - data as of May 6, 2015  -  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: 1 Year, From 06-MAY-2014 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.96  2.03  1.96  2 555,557
05/06/2015 1.96 2.03 1.96 2 555,557
05/05/2015 2.01 2.03 1.905 1.96 989,616
05/04/2015 2.02 2.09 2.01 2.03 176,244
05/01/2015 2.09 2.1 2.01 2.02 380,069
04/30/2015 2.13 2.17 2.01 2.1 584,944
04/29/2015 2.17 2.24 2.06 2.2 487,773
04/28/2015 2.31 2.31 2.12 2.16 482,953
04/27/2015 2.46 2.49 2.28 2.3 299,147
04/24/2015 2.52 2.54 2.46 2.47 112,891
04/23/2015 2.43 2.52 2.43 2.51 246,448
04/22/2015 2.46 2.48 2.41 2.44 117,528
04/21/2015 2.46 2.51 2.46 2.47 57,809
04/20/2015 2.48 2.497 2.42 2.46 163,961
04/17/2015 2.43 2.55 2.385 2.44 740,096
04/16/2015 2.42 2.5 2.42 2.45 110,834
04/15/2015 2.59 2.59 2.4 2.42 341,339
04/14/2015 2.61 2.6301 2.52 2.54 212,949
04/13/2015 2.58 2.66 2.57 2.64 217,974
04/10/2015 2.57 2.59 2.455 2.55 279,800
04/09/2015 2.6 2.64 2.51 2.55 94,038
04/08/2015 2.51 2.67 2.51 2.6 223,524
04/07/2015 2.7 2.73 2.48 2.51 506,606
04/06/2015 2.74 2.77 2.69 2.7 196,285
04/02/2015 2.75 2.79 2.71 2.78 97,241
04/01/2015 2.74 2.82 2.71 2.75 145,225
03/31/2015 2.75 2.87 2.75 2.76 288,911
03/30/2015 2.79 2.84 2.71 2.81 446,671
03/27/2015 2.68 2.81 2.68 2.79 343,579
03/26/2015 2.71 2.89 2.65 2.71 620,680
03/25/2015 2.95 2.95 2.71 2.87 770,891
03/24/2015 2.82 2.96 2.79 2.94 269,780
03/23/2015 2.9 2.99 2.86 2.86 271,789
03/20/2015 2.84 2.93 2.83 2.9 516,686
03/19/2015 2.7 2.91 2.6872 2.84 1,134,400
03/18/2015 2.62 2.72 2.62 2.72 158,220
03/17/2015 2.72 2.76 2.61 2.65 134,972
03/16/2015 2.69 2.76 2.62 2.72 208,017
03/13/2015 2.86 2.86 2.63 2.69 245,371
03/12/2015 2.78 2.89 2.71 2.86 273,598
03/11/2015 2.77 2.81 2.73 2.75 111,583
03/10/2015 2.75 2.815 2.67 2.77 163,829
03/09/2015 2.72 2.8 2.7 2.75 138,808
03/06/2015 2.75 2.7712 2.73 2.73 116,749
03/05/2015 2.79 2.83 2.74 2.77 124,129
03/04/2015 2.75 2.83 2.725 2.8 142,437
03/03/2015 2.78 2.79 2.713 2.77 108,505
03/02/2015 2.82 2.82 2.71 2.78 264,249
02/27/2015 2.74 2.82 2.74 2.79 193,202
02/26/2015 2.8 2.81 2.73 2.73 195,084
02/25/2015 2.84 2.85 2.76 2.82 120,764
02/24/2015 2.72 2.87 2.72 2.84 152,543
02/23/2015 2.83 2.86 2.72 2.73 280,799
02/20/2015 2.88 2.89 2.75 2.84 164,349
02/19/2015 2.87 2.93 2.85 2.87 145,916
02/18/2015 2.93 2.95 2.84 2.89 178,075
02/17/2015 2.93 2.97 2.91 2.93 231,476
02/13/2015 3 3.02 2.9 2.95 383,514
02/12/2015 2.91 3.03 2.88 2.95 515,100
02/11/2015 2.91 2.95 2.82 2.9 263,348
02/10/2015 2.84 3 2.81 2.89 565,258
02/09/2015 2.82 2.88 2.78 2.81 233,546
02/06/2015 2.86 2.88 2.84 2.85 152,098
02/05/2015 2.8 2.9 2.8 2.85 291,391
02/04/2015 2.85 2.95 2.8 2.81 264,422
02/03/2015 2.8 2.92 2.74 2.88 379,038
02/02/2015 2.74 2.83 2.61 2.8 400,074
01/30/2015 2.93 2.94 2.75 2.75 249,411
01/29/2015 2.86 2.96 2.84 2.95 240,705
01/28/2015 2.92 2.96 2.87 2.87 199,952
01/27/2015 2.82 2.95 2.73 2.92 395,487
01/26/2015 2.79 2.88 2.75 2.84 335,746
01/23/2015 2.82 2.87 2.73 2.84 223,022
01/22/2015 2.69 2.84 2.69 2.82 256,014
01/21/2015 2.75 2.7515 2.641 2.69 217,717
01/20/2015 2.86 2.91 2.74 2.77 310,480
01/16/2015 2.76 2.85 2.736 2.82 323,242
01/15/2015 2.88 2.931 2.66 2.79 622,056
01/14/2015 2.92 3.05 2.87 2.95 626,182
01/13/2015 2.96 3.03 2.85 3 787,334
01/12/2015 2.79 3 2.74 2.92 864,301
01/09/2015 2.75 2.75 2.58 2.74 597,902
01/08/2015 2.35 2.8 2.33 2.77 1,887,283
01/07/2015 2.26 2.33 2.11 2.29 423,866
01/06/2015 2.34 2.3451 2.11 2.2 533,990
01/05/2015 2.17 2.33 2.17 2.31 498,666
01/02/2015 2.16 2.2 2.08 2.2 279,842
12/31/2014 2.17 2.2 2.09 2.18 256,638
12/30/2014 2.16 2.19 2.14 2.16 258,024
12/29/2014 2.15 2.23 2.07 2.16 376,117
12/26/2014 2.11 2.25 2.09 2.17 465,115
12/24/2014 2.01 2.13 2.01 2.07 214,079
12/23/2014 1.98 2.1 1.96 2.02 529,098
12/22/2014 1.93 2 1.89 1.99 374,439
12/19/2014 1.98 1.98 1.89 1.94 451,928
12/18/2014 1.99 2.01 1.94 1.99 740,695
12/17/2014 1.97 1.98 1.93 1.98 552,227
12/16/2014 1.86 2 1.86 1.98 557,446
12/15/2014 1.9 2.03 1.9 1.98 598,585
12/12/2014 1.93 2 1.86 1.99 333,298
12/11/2014 1.99 2 1.92 1.95 422,706
12/10/2014 2 2.02 1.99 1.99 430,634
12/09/2014 1.98 2.02 1.901 2.01 610,803
12/08/2014 1.88 1.98 1.88 1.97 559,778
12/05/2014 1.75 1.91 1.75 1.89 635,145
12/04/2014 1.96 1.98 1.8 1.8 1,981,323
12/03/2014 1.61 1.7 1.5701 1.7 371,792
12/02/2014 1.61 1.64 1.6 1.62 202,711
12/01/2014 1.67 1.74 1.6 1.64 322,132
11/28/2014 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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?