Quantcast

Historical Stock Prices

PSCT 
$84.4009
*  
0.6391
0.75%
Get PSCT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PSCT 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-JAN-2019 TO 18-APR-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.
04/18/2019 85.07 85.0999 84.1372 84.4009 11,723
04/17/2019 85.46 85.8693 84.625 85.04 10,777
04/16/2019 84.56 85.518 84.56 85.23 5,916
04/15/2019 84.84 84.9242 83.955 84.4112 8,305
04/12/2019 84.28 84.54 83.95 84.387 8,912
04/11/2019 83.96 84.46 83.7427 83.85 10,325
04/10/2019 82.75 84.05 82.75 84.03 12,537
04/09/2019 82.94 83.919 82.75 83.05 33,890
04/08/2019 82.89 83.4159 82.6743 83.4159 5,988
04/05/2019 82.6 83.3623 82.6 83.3161 5,526
04/04/2019 82.57 83.18 82.16 82.58 5,819
04/03/2019 82.28 83.2999 82.28 82.6623 9,723
04/02/2019 81.405 81.89 81.33 81.89 9,461
04/01/2019 80.85 81.92 80.85 81.5243 6,361
03/29/2019 80.12 80.69 79.93 80.23 9,521
03/28/2019 78.8138 79.7164 78.5689 79.33 9,104
03/27/2019 79.4417 79.4417 77.82 79.03 22,164
03/26/2019 78.96 80.0874 78.96 79.3828 22,988
03/25/2019 78.59 79.19 78.03 79.08 18,173
03/22/2019 82.03 82.03 79.07 79.22 11,006
03/21/2019 80.48 82.8299 80.48 82.4 16,469
03/20/2019 81.14 81.7493 80.2501 80.8 14,050
03/19/2019 81.67 81.95 81.305 81.305 12,151
03/18/2019 81.58 81.98 80.7 81.5111 10,457
03/15/2019 80.86 82.19 80.86 81.58 13,299
03/14/2019 81.13 81.578 80.65 80.892 8,870
03/13/2019 81.17 81.8899 81.06 81.19 13,781
03/12/2019 81.01 81.4331 80.78 80.99 8,628
03/11/2019 79.38 81.55 79.38 80.88 23,923
03/08/2019 78.73 79.405 78.51 79.19 27,933
03/07/2019 80.05 80.05 79.11 79.15 14,639
03/06/2019 81.7 81.7 80.17 80.17 16,851
03/05/2019 82.15 82.42 81.68 81.68 33,774
03/04/2019 83.3 83.3369 81.6 82.2 62,242
03/01/2019 83.18 83.467 82.52 83.07 11,176
02/28/2019 83.19 83.297 82.502 82.8 10,842
02/27/2019 83.3 83.632 82.9065 83.335 13,350
02/26/2019 84.42 84.4399 83.8331 83.97 18,042
02/25/2019 84.46 85.105 84.2675 84.33 33,729
02/22/2019 83.08 83.83 83.08 83.81 28,851
02/21/2019 83 83.2199 82.6992 82.88 12,704
02/20/2019 82.25 83.265 82.24 83.2027 9,668
02/19/2019 81.44 82.5639 81.44 82.25 20,364
02/15/2019 81.42 82 81.0837 82 18,277
02/14/2019 79.98 81.25 79.98 80.86 8,990
02/13/2019 79.52 80.6599 79.52 80.34 66,912
02/12/2019 79.2 80.09 79.2 79.97 15,665
02/11/2019 78.67 78.92 78.31 78.82 32,357
02/08/2019 77.29 78.7 77.29 78.33 17,545
02/07/2019 78.44 79.0107 77.7807 78.03 8,926
02/06/2019 78.41 79.61 78.41 79.31 12,845
02/05/2019 78.51 78.89 78.4931 78.59 46,458
02/04/2019 77.44 78.67 77.44 78.59 14,224
02/01/2019 77.35 77.9206 77.14 77.73 12,629
01/31/2019 76.15 77.79 76.15 77.6 10,436
01/30/2019 75.91 76.5928 75.36 76.4 18,155
01/29/2019 75.96 76.01 75.59 75.59 12,432
01/28/2019 75.41 76.22 75.1964 75.9 18,719
01/25/2019 74.76 76.4838 74.76 76.29 20,988
01/24/2019 72.81 74.91 72.81 74.46 17,065
01/23/2019 73.07 73.6588 72.22 72.61 17,523
01/22/2019 73.82 74.0563 72.44 72.86 16,258
01/18/2019 73.88 74.8515 73.73 74.41 17,771
*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