Quantcast

Historical Stock Prices

PRS 
$24.84
*  
0.06
0.24%
Get PRS Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PRS now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 24.8 24.93 24.78 24.84 93,871
01/17/2019 24.39 24.78 24.38 24.78 140,512
01/16/2019 24.58 24.63 24.32 24.36 128,626
01/15/2019 24.71 24.7299 24.42 24.53 92,715
01/14/2019 24.69 24.7597 24.58 24.6 62,042
01/11/2019 24.76 24.8 24.49 24.57 79,774
01/10/2019 24.72 24.8 24.51 24.71 95,042
01/09/2019 24.6 24.75 24.45 24.72 67,935
01/08/2019 24.6 24.65 24.45 24.65 78,742
01/07/2019 24.59 24.62 24.45 24.62 102,193
01/04/2019 24.38 24.55 24.38 24.46 73,997
01/03/2019 24.28 24.37 24.04 24.35 168,809
01/02/2019 23.55 24.49 23.43 24.15 117,640
12/31/2018 23.22 23.68 23.16 23.64 180,094
12/28/2018 22.95 23.18 22.94 23.02 202,904
12/27/2018 23.29 23.29 22.9 22.9297 84,437
12/26/2018 23.47 23.5199 23.25 23.2973 67,193
12/24/2018 23.55 23.55 23.26 23.3248 29,340
12/21/2018 23.47 23.7 23.4 23.43 82,651
12/20/2018 23.77 23.77 23.15 23.3901 135,483
12/19/2018 23.83 23.8496 23.68 23.71 106,199
12/18/2018 23.76 23.8699 23.7001 23.83 82,302
12/17/2018 23.87 23.87 23.58 23.76 100,156
12/14/2018 23.83 23.8799 23.8 23.85 53,532
12/13/2018 23.87 23.89 23.75 23.86 89,429
12/12/2018 23.76 23.8896 23.67 23.79 75,963
12/11/2018 23.64 23.79 23.54 23.65 158,521
12/10/2018 23.84 23.84 23.35 23.52 103,740
12/07/2018 23.56 23.88 23.5201 23.74 113,769
12/06/2018 23.58 23.58 23.41 23.5 97,555
12/04/2018 23.77 23.79 23.44 23.6 49,887
12/03/2018 23.8 23.9699 23.7 23.73 107,651
11/30/2018 23.88 23.9399 23.6 23.68 59,569
11/29/2018 24.04 24.1199 23.81 23.81 52,427
11/28/2018 24.14 24.15 24 24.04 95,681
11/27/2018 24.11 24.11 23.94 24.1 66,064
11/26/2018 24.22 24.23 24.01 24.1 61,470
11/23/2018 24.11 24.18 24.05 24.0784 25,623
11/21/2018 24.09 24.1526 24.03 24.11 49,399
11/20/2018 24.21 24.2286 24 24.01 82,524
11/19/2018 24.39 24.39 24.21 24.21 61,054
11/16/2018 24.43 24.44 24.36 24.39 66,360
11/15/2018 24.49 24.55 24.25 24.36 167,363
11/14/2018 24.53 24.58 24.44 24.445 59,291
11/13/2018 24.5 24.6 24.5 24.52 45,209
11/12/2018 24.38 24.62 24.38 24.49 70,391
11/09/2018 24.42 24.42 24.31 24.38 53,766
11/08/2018 24.39 24.45 24.3403 24.42 157,800
11/07/2018 24.28 24.35 24.2501 24.28 100,462
11/06/2018 24.23 24.28 24.15 24.19 107,558
11/05/2018 24.12 24.1899 24.07 24.14 46,791
11/02/2018 24.21 24.21 24.11 24.12 80,699
11/01/2018 24.2 24.2015 24.01 24.13 198,541
10/31/2018 24.27 24.27 24.11 24.11 90,729
10/30/2018 24.55 24.6 24.48 24.52 55,190
10/29/2018 24.55 24.63 24.5 24.54 84,306
10/26/2018 24.52 24.52 24.4 24.47 51,853
10/25/2018 24.4 24.4789 24.4 24.47 87,748
10/24/2018 24.45 24.48 24.37 24.37 67,935
10/23/2018 24.45 24.5 24.35 24.36 114,151
10/22/2018 24.47 24.4865 24.42 24.4628 85,646
10/19/2018 24.39 24.46 24.35 24.35 54,014
10/18/2018 24.42 24.45 24.32 24.32 68,449
*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?

Smart Portfolio