Historical Stock Prices

PYS 
$22.69
*  
0.17
 negative 
0.75%
Get PYS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
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: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 22.7 22.7 22.69 22.69 524
04/16/2014 22.52 23.1599 22.25 22.52 5,583
04/15/2014 22.37 22.99 22.15 22.98 5,023
04/14/2014 22.75 22.76 22.15 22.15 4,516
04/11/2014 23.32 23.32 22.7 22.7 1,608
04/10/2014 23.23 23.23 22.73 22.73 9,838
04/09/2014 23.51 23.69 23.2 23.4899 3,044
04/08/2014 23.75 23.75 23.52 23.65 8,353
04/07/2014 23.71 23.78 23.45 23.45 9,682
04/04/2014 23.65 23.79 22.95 23.6 23,427
04/03/2014 23.41 23.64 23.4 23.64 13,505
04/02/2014 23.41 23.48 22.94 23.32 2,620
04/01/2014 23.14 23.63 23.13 23.63 14,799
03/31/2014 22.95 23.25 22.71 23.25 14,699
03/28/2014 22.4559 22.9399 22.4559 22.9399 7,157
03/27/2014 22.28 22.49 22.26 22.49 1,350
03/26/2014 22.1 22.5 22.1 22.44 10,872
03/25/2014 22.08 22.33 21.74 22.33 14,857
03/24/2014 22.15 22.27 22.0835 22.27 4,873
03/21/2014 22.13 22.15 22.05 22.15 5,365
03/20/2014 22.1 22.12 21.87 22.09 6,484
03/19/2014 21.99 22.12 21.91 22.1 3,478
03/18/2014 22.12 22.12 21.82 21.87 3,622
03/17/2014 22.04 22.04 21.814 21.95 1,507
03/14/2014 21.68 22.04 21.68 21.9 6,538
03/13/2014 21.9499 22.12 21.72 21.96 1,880
03/12/2014 21.95 21.95 21.68 21.87 3,002
03/11/2014 21.69 22.13 21.69 21.94 4,327
03/10/2014 21.53 22.09 21.53 22.09 386
03/07/2014 22.09 22.12 21.34 22.09 8,325
03/06/2014 22.11 22.12 21.74 21.76 5,092
03/05/2014 22.15 22.15 21.83 21.99 3,375
03/04/2014 21.74 22.12 21.73 21.95 7,494
03/03/2014 21.73 22.0819 21.71 21.76 4,702
02/28/2014 22.02 22.15 21.711 22.1 10,682
02/27/2014 21.32 22.25 21.3 21.99 17,105
02/26/2014 21.58 21.65 21.251 21.59 5,763
02/25/2014 20.31 21.1 20.31 20.9787 9,576
02/24/2014 20.2 20.68 20.2 20.39 13,098
02/21/2014 20.39 20.55 20.37 20.37 9,200
02/20/2014 20.24 20.24 20.14 20.2268 890
02/19/2014 20.25 20.4199 20.1634 20.25 1,545
02/18/2014 20.3599 20.44 20.0528 20.44 2,045
02/14/2014 19.52 20.1 19.52 20.1 9,545
02/13/2014 19.52 19.788 19.5 19.5 2,340
02/12/2014 19.78 19.8699 19.51 19.51 7,025
02/11/2014 19.83 19.8899 19.75 19.8816 1,752
02/10/2014 19.8 19.8 19.75 19.75 3,445
02/07/2014 19.97 19.97 19.8 19.83 6,055
02/06/2014 19.88 19.97 19.59 19.75 6,073
02/05/2014 19.56 19.79 19.56 19.78 2,253
02/04/2014 19.5588 19.7687 19.429 19.7687 3,794
02/03/2014 19.73 19.73 19.55 19.55 1,558
01/31/2014 19.79 19.85 19.55 19.55 19,336
01/30/2014 19.85 19.85 19.62 19.8 6,373
01/29/2014 19.86 19.8899 19.74 19.76 7,380
01/28/2014 20.1 20.1154 19.8 19.88 5,457
01/27/2014 20.33 20.33 19.85 19.85 6,817
01/24/2014 20.55 20.55 19.8813 20.13 6,660
01/23/2014 20.41 20.65 20.31 20.39 7,517
01/22/2014 20.46 20.69 20.4 20.66 5,449
01/21/2014 20.73 20.75 20.4 20.49 17,078
01/17/2014 20.46 20.74 20.44 20.69 4,277
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 your brokers before you trade


Want to trade FX?