Quantcast

Historical Stock Prices

PSCF 
$52.2
*  
0.29
0.56%
Get PSCF Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PSCF now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 51.9847 52.2052 51.83 52.2 6,103
01/17/2019 51.4201 51.91 51.4159 51.91 5,151
01/16/2019 50.67 51.5899 50.67 51.5842 7,805
01/15/2019 50.21 50.83 50.21 50.83 7,489
01/14/2019 50.03 50.7165 50.03 50.5221 8,230
01/11/2019 50.3 50.5376 50.2501 50.47 9,510
01/10/2019 50.155 50.52 50.1387 50.37 6,119
01/09/2019 50.26 50.415 50.05 50.28 6,443
01/08/2019 49.57 50.11 49.36 50.04 8,015
01/07/2019 49.3 49.7 49.2 49.38 13,513
01/04/2019 48.8484 49.29 48.8484 49.2 4,271
01/03/2019 47.82 48.69 47.71 47.83 6,963
01/02/2019 47.4 48.3248 47.4 48.05 11,935
12/31/2018 48.3 48.3 47.22 47.94 44,740
12/28/2018 47.78 48.4179 47.49 48.05 44,803
12/27/2018 46.64 47.42 46.2863 47.42 25,755
12/26/2018 46.32 47.64 45.44 47.64 39,096
12/24/2018 47.43 47.43 46.25 46.25 7,915
12/21/2018 48.62 48.9 48 48.0265 31,256
12/20/2018 48.666 48.9926 48.0562 48.6975 16,429
12/19/2018 50.21 50.5013 48.7656 48.96 15,268
12/18/2018 50.73 51.17 50.11 50.35 13,711
12/17/2018 51.5264 51.8584 50.325 50.325 9,245
12/14/2018 51.87 52.4805 51.6 51.6 13,407
12/13/2018 53.23 53.23 52.29 52.2901 12,378
12/12/2018 53.05 53.38 52.81 53.085 7,768
12/11/2018 53.23 53.3679 52.3679 52.6 12,331
12/10/2018 52.7788 52.8807 52.13 52.8807 15,901
12/07/2018 53.45 53.9746 52.9337 53.2432 30,057
12/06/2018 52.58 53.01 52.0901 53.0001 10,361
12/04/2018 55.58 55.58 53.21 53.4299 10,089
12/03/2018 56.54 56.54 55.095 55.585 4,936
11/30/2018 55.5485 55.9333 55.3837 55.9333 6,831
11/29/2018 55.23 55.4115 54.88 55.28 4,663
11/28/2018 54.6201 55.4799 54.209 55.4442 14,107
11/27/2018 54.41 54.7599 54.2701 54.56 6,384
11/26/2018 54.47 55.1247 54.47 54.5201 6,738
11/23/2018 54.05 54.77 54.05 54.6 7,075
11/21/2018 54.2299 54.6951 54.2299 54.34 2,645
11/20/2018 54.1903 54.6 53.82 53.84 7,117
11/19/2018 54.88 55.2156 54.4138 54.7336 9,808
11/16/2018 54.34 55.11 53.981 55.11 9,027
11/15/2018 53.5001 54.6 53.5001 54.56 7,277
11/14/2018 54.82 55.0083 53.782 54.31 8,414
11/13/2018 54.67 55.2733 54.47 54.47 7,138
11/12/2018 54.972 55.1655 54.7402 54.7856 7,457
11/09/2018 55.34 55.4713 54.6635 55.0022 5,704
11/08/2018 55.06 55.6837 55.06 55.48 21,305
11/07/2018 54.7286 55.2304 54.6605 55.168 30,280
11/06/2018 54.4081 54.7629 54.1999 54.59 4,055
11/05/2018 53.88 54.1141 53.88 54.1 7,289
11/02/2018 53.9 54.0499 53.4055 53.81 8,438
11/01/2018 53.55 53.8946 53.29 53.7678 11,769
10/31/2018 54.2 54.2 53.12 53.12 51,821
10/30/2018 53.2638 53.723 53.177 53.6292 10,761
10/29/2018 52.83 53.48 52.6 52.89 35,044
10/26/2018 52.06 52.515 51.38 52.17 1,005,591
10/25/2018 51.44 52.6211 51.44 52.5126 12,693
10/24/2018 52.85 52.85 51.24 51.24 16,972
10/23/2018 52.24 52.9713 51.92 52.9219 7,726
10/22/2018 53.73 53.828 52.79 52.79 6,884
10/19/2018 53.85 54.2081 53.7155 53.7155 3,934
10/18/2018 54.46 54.5991 53.8533 53.8859 7,971
*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