PSE Composite (IX: PHSC)
7,516.24   UNCHANGED
Daily Price  /  Updated: 10:40 AM EDT, May 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 0 +0.00(+0.00%)
May 21, 2015 0 +0.00(+0.00%)
May 20, 2015 0 +0.00(+0.00%)
May 19, 2015 0 +0.00(+0.00%)
May 18, 2015 0 +0.00(+0.00%)
May 17, 2015 0 +0.00(+0.00%)
May 16, 2015 0 +0.00(+0.00%)
May 15, 2015 0 +0.00(+0.00%)
May 14, 2015 0 +0.00(+0.00%)
May 13, 2015 0 +0.00(+0.00%)
May 12, 2015 0 +0.00(+0.00%)
May 11, 2015 0 +0.00(+0.00%)
May 10, 2015 0 +0.00(+0.00%)
May 09, 2015 0 +0.00(+0.00%)
May 08, 2015 0 +0.00(+0.00%)
May 07, 2015 0 +0.00(+0.00%)
May 06, 2015 0 +0.00(+0.00%)
May 05, 2015 0 +0.00(+0.00%)
May 04, 2015 0 +0.00(+0.00%)
May 03, 2015 0 +0.00(+0.00%)
May 02, 2015 0 +0.00(+0.00%)
May 01, 2015 0 +0.00(+0.00%)
Apr 30, 2015 0 +0.00(+0.00%)
Apr 29, 2015 7887 7887 7789 7825 215,900 -61.10(-0.77%)
Apr 28, 2015 7941 7946 7862 7887 166,900 -71.50(-0.90%)
Apr 27, 2015 7956 7965 7938 7958 182,500 +10.82(+0.14%)
Apr 24, 2015 7894 7947 7894 7947 239,200 +55.20(+0.70%)
Apr 23, 2015 7835 7920 7835 7892 243,900 +59.02(+0.75%)
Apr 22, 2015 7851 7862 7780 7833 216,300 -13.91(-0.18%)
Apr 21, 2015 7866 7918 7815 7847 176,400 -18.33(-0.23%)
Apr 20, 2015 7936 7936 7777 7865 192,200 -81.62(-1.03%)
Apr 17, 2015 7955 7996 7920 7947 182,300 -1.31(-0.02%)
Apr 16, 2015 7908 7948 7827 7948 294,900 +41.74(+0.53%)
Apr 15, 2015 8057 8066 7860 7906 376,500 -150.03(-1.86%)
Apr 14, 2015 8081 8096 8041 8056 233,600 -16.76(-0.21%)
Apr 13, 2015 8130 8130 8052 8073 158,300 -54.23(-0.67%)
Apr 10, 2015 8033 8134 8033 8127 257,700 +74.79(+0.93%)
Apr 08, 2015 8099 8099 8027 8053 233,700 -45.99(-0.57%)
Apr 07, 2015 8055 8137 8055 8099 170,600 +44.94(+0.56%)
Apr 06, 2015 8009 8063 8007 8054 150,700 +60.65(+0.76%)
Apr 02, 2015 7942 7993 7931 7993 0 +0.00(+0.00%)
Apr 01, 2015 7942 7993 7931 7993 126,300 +52.60(+0.66%)
Mar 31, 2015 7899 7983 7899 7940 177,600 +41.08(+0.52%)
Mar 30, 2015 7935 8008 7899 7899 216,600 +21.45(+0.27%)
Mar 27, 2015 7871 7889 7849 7878 171,400 +6.86(+0.09%)
Mar 26, 2015 7840 7871 7804 7871 187,900 +34.76(+0.44%)
Mar 25, 2015 7828 7844 7814 7836 184,800 +7.40(+0.09%)
Mar 24, 2015 7842 7845 7798 7829 192,700 -11.55(-0.15%)
Mar 23, 2015 7823 7850 7818 7840 179,000 +22.11(+0.28%)
Mar 20, 2015 7801 7818 7775 7818 438,700 +3.83(+0.05%)
Mar 19, 2015 7757 7830 7757 7815 257,000 +57.97(+0.75%)
Mar 18, 2015 7788 7793 7744 7757 281,200 -32.52(-0.42%)
Mar 17, 2015 7730 7789 7730 7789 217,000 +58.15(+0.75%)
Mar 16, 2015 7793 7805 7727 7731 189,000 -78.59(-1.01%)
Mar 13, 2015 7846 7860 7810 7810 222,100 -30.28(-0.39%)
Mar 12, 2015 7790 7840 7765 7840 225,300 +49.12(+0.63%)
Mar 11, 2015 7828 7828 7773 7791 226,600 -37.78(-0.48%)
Mar 10, 2015 7821 7834 7813 7828 214,500 +8.19(+0.10%)
Mar 09, 2015 7863 7863 7765 7820 219,000 -41.04(-0.52%)
Mar 07, 2015 7822 7861 7822 7861 312,500 +42.29(+0.54%)
Mar 06, 2015 7848 7848 7819 7819 280,300 -28.79(-0.37%)
Mar 05, 2015 7848 7848 7848 7848 0 +71.32(+0.92%)
Mar 04, 2015 7781 7810 7777 7777 229,500 +2.59(+0.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here