Quantcast

Historical Stock Prices

PSF 
$25.22
*  
0.11
0.44%
Get PSF Alerts
*Delayed - data as of Dec. 14, 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
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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 25.15 25.49 24.9678 25.22 26,013
12/13/2018 25.1 25.49 24.75 25.11 26,211
12/12/2018 25.04 25.2691 25.04 25.11 19,533
12/11/2018 24.9 25.32 24.88 25.04 13,329
12/10/2018 25.07 25.13 24.7 24.7 21,935
12/07/2018 25.08 25.4011 25.0118 25.19 7,437
12/06/2018 25.04 25.261 25 25.08 33,338
12/04/2018 24.99 25.2899 24.9 25.09 28,263
12/03/2018 25.49 25.5 25 25.01 35,975
11/30/2018 25.08 25.3438 24.85 25.26 41,684
11/29/2018 24.9 25.25 24.65 24.89 26,023
11/28/2018 24.84 25.0658 24.61 24.785 33,169
11/27/2018 24.7 24.85 24.5644 24.85 34,073
11/26/2018 24.72 24.8492 24.56 24.66 28,490
11/23/2018 24.62 24.62 24.51 24.62 12,112
11/21/2018 24.6 25 24.58 24.72 47,408
11/20/2018 24.84 24.84 24.5 24.639 30,312
11/19/2018 25.35 25.4152 24.9 24.95 30,160
11/16/2018 25.67 25.6999 25.28 25.3853 17,540
11/15/2018 25.537 25.75 25.41 25.6 32,643
11/14/2018 25.21 25.68 25.15 25.63 31,666
11/13/2018 25.1875 25.2049 25.1527 25.1678 12,181
11/12/2018 25.21 25.3127 25.11 25.2108 18,869
11/09/2018 25.13 25.38 25.1 25.38 19,291
11/08/2018 25.36 25.3863 25.11 25.18 23,566
11/07/2018 25.44 25.44 25.16 25.36 31,570
11/06/2018 25.75 25.75 25.3 25.32 19,227
11/05/2018 25.91 25.91 25.48 25.48 51,278
11/02/2018 25.83 25.9919 25.7612 25.79 15,633
11/01/2018 25.61 25.87 25.3763 25.87 20,926
10/31/2018 25.66 25.66 25.03 25.4 33,503
10/30/2018 25.46 25.5563 25.2 25.2 16,154
10/29/2018 25.68 25.7502 25.4 25.49 18,210
10/26/2018 25.62 25.7499 25.52 25.58 19,480
10/25/2018 25.53 25.78 25.5 25.5 19,899
10/24/2018 25.59 25.7 25.42 25.68 17,812
10/23/2018 25.5 25.51 25.44 25.5 15,051
10/22/2018 25.59 25.65 25.51 25.55 11,710
10/19/2018 25.52 25.7081 25.5 25.5 7,988
10/18/2018 25.52 25.7224 25.5 25.5 12,906
10/17/2018 26.01 26.01 25.52 25.52 26,760
10/16/2018 25.5 26.0949 25.5 25.9 38,670
10/15/2018 25.5795 25.6807 25.5147 25.6807 13,545
10/12/2018 25.75 25.9 25.5 25.5 32,718
10/11/2018 26 26.33 25.6634 25.74 30,429
10/10/2018 26.4 26.403 25.89 26 17,869
10/09/2018 26.36 26.5202 26.29 26.3 19,836
10/08/2018 26.41 26.41 26.22 26.36 12,047
10/05/2018 26.24 26.45 26.2 26.31 31,036
10/04/2018 26.55 26.55 26.2 26.24 25,361
10/03/2018 26.55 26.843 26.5198 26.6007 14,212
10/02/2018 26.59 26.6 26.4501 26.53 22,130
10/01/2018 26.64 26.709 26.58 26.69 32,487
09/28/2018 26.67 26.7507 26.61 26.61 27,706
09/27/2018 26.68 26.9867 26.58 26.64 18,641
09/26/2018 26.86 27.0294 26.65 26.71 23,241
09/25/2018 27.04 27.24 26.85 26.85 22,918
09/24/2018 27.12 27.17 26.85 27.05 28,910
09/21/2018 27.27 27.27 27.12 27.14 17,645
09/20/2018 27.1 27.38 27.1 27.38 14,150
09/19/2018 27.36 27.447 27.1458 27.18 36,448
09/18/2018 27.58 27.65 27.36 27.46 31,472
09/17/2018 27.89 27.89 27.4959 27.75 22,077
09/14/2018 27.71 27.94 27.7 27.94 11,527
*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