Quantcast

Historical Stock Prices

PSF 
$25.45
*  
0.09
0.35%
Get PSF Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading PSF now
Exchange:NYSE

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: 3 Month, From 20-JAN-2018 TO 20-APR-2018

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.
04/20/2018 25.38 25.48 25.34 25.45 19,759
04/19/2018 25.45 25.4699 25.34 25.36 26,613
04/18/2018 25.46 25.52 25.375 25.45 38,533
04/17/2018 25.59 25.6 25.37 25.47 72,029
04/16/2018 25.64 25.73 25.61 25.7 23,529
04/13/2018 25.7 25.73 25.6 25.63 26,401
04/12/2018 25.82 25.8502 25.66 25.66 50,895
04/11/2018 25.75 25.86 25.74 25.8 38,777
04/10/2018 25.83 25.89 25.8 25.82 31,994
04/09/2018 25.83 25.9 25.79 25.86 32,186
04/06/2018 26.01 26.01 25.64 25.85 88,051
04/05/2018 25.85 26.0094 25.821 25.97 34,415
04/04/2018 25.75 25.88 25.7307 25.82 20,678
04/03/2018 25.86 25.92 25.757 25.8 17,023
04/02/2018 26.02 26.02 25.8289 25.84 29,874
03/29/2018 25.85 26.03 25.75 26.03 35,369
03/28/2018 25.59 25.81 25.59 25.79 37,257
03/27/2018 25.57 25.78 25.57 25.72 27,820
03/26/2018 25.68 25.7 25.58 25.58 23,793
03/23/2018 25.69 25.78 25.6316 25.67 25,768
03/22/2018 25.71 25.7255 25.6302 25.68 45,961
03/21/2018 25.89 25.93 25.6701 25.72 28,722
03/20/2018 26.1 26.16 25.9 25.94 22,459
03/19/2018 26.31 26.36 26.14 26.14 33,940
03/16/2018 26.43 26.48 26.34 26.34 25,876
03/15/2018 26.53 26.77 26.41 26.42 53,862
03/14/2018 26.9 26.9 26.5095 26.53 68,570
03/13/2018 26.83 26.911 26.82 26.84 16,253
03/12/2018 27.01 27.01 26.781 26.93 18,912
03/09/2018 26.65 26.98 26.65 26.98 46,034
03/08/2018 26.48 26.67 26.465 26.6 31,778
03/07/2018 26.32 26.47 26.32 26.444 16,891
03/06/2018 26.35 26.49 26.3 26.49 23,676
03/05/2018 26.25 26.4 26.25 26.3037 18,437
03/02/2018 26.36 26.36 26.25 26.29 17,421
03/01/2018 26.57 26.57 26.2706 26.276 22,759
02/28/2018 26.42 26.479 26.32 26.42 33,093
02/27/2018 26.31 26.43 26.25 26.36 32,240
02/26/2018 26.34 26.44 26.27 26.27 29,123
02/23/2018 26.34 26.34 26.22 26.3 15,959
02/22/2018 26.2 26.37 26.2 26.21 25,649
02/21/2018 26.18 26.39 26.091 26.271 41,535
02/20/2018 26.25 26.25 26.1596 26.1596 15,584
02/16/2018 26.08 26.36 26.078 26.3585 39,421
02/15/2018 25.98 26.14 25.97 26.11 23,795
02/14/2018 25.98 26.05 25.9 25.94 25,563
02/13/2018 25.86 26.06 25.86 26 19,556
02/12/2018 26.07 26.2 25.99 26.15 31,851
02/09/2018 26.2 26.35 25.75 25.96 53,932
02/08/2018 26.33 26.499 26.2 26.2 48,276
02/07/2018 26.35 26.709 26.34 26.35 45,752
02/06/2018 26.2 26.449 25.72 26.33 87,763
02/05/2018 26.34 26.79 26.3147 26.4001 49,709
02/02/2018 26.42 26.5 26.31 26.38 37,679
02/01/2018 26.5 26.72 26.42 26.49 39,488
01/31/2018 26.32 26.51 26.32 26.51 49,335
01/30/2018 26.53 26.59 26.065 26.23 116,523
01/29/2018 27 27 26.6 26.62 107,466
01/26/2018 27.72 27.77 27.18 27.18 56,988
01/25/2018 27.7 27.9401 27.63 27.67 31,033
01/24/2018 27.74 27.74 27.61 27.7 28,763
01/23/2018 27.58 27.74 27.58 27.725 22,274
01/22/2018 27.82 27.82 27.5401 27.58 34,061
*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