PSE Composite (IX: PHSC)
7,516.24   UNCHANGED
Daily Price  /  Updated: 5:00 AM EDT, Apr 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 7516 7516 0 +0.00(+0.00%)
Apr 16, 2014 7516 7516 0 +0.00(+0.00%)
Apr 15, 2014 7516 7516 0 +0.00(+0.00%)
Apr 14, 2014 7516 7516 0 +0.00(+0.00%)
Apr 13, 2014 7516 7516 0 +0.00(+0.00%)
Apr 12, 2014 7516 7516 0 +0.00(+0.00%)
Apr 11, 2014 7516 7516 0 +0.00(+0.00%)
Apr 10, 2014 7516 7516 0 +0.00(+0.00%)
Apr 09, 2014 7516 7516 0 +0.00(+0.00%)
Apr 08, 2014 7516 7516 0 +0.00(+0.00%)
Apr 07, 2014 7516 7516 0 +0.00(+0.00%)
Apr 06, 2014 7516 7516 0 +0.00(+0.00%)
Apr 05, 2014 7516 7516 0 +0.00(+0.00%)
Apr 04, 2014 7516 7516 0 +0.00(+0.00%)
Apr 03, 2014 7516 7516 0 +0.00(+0.00%)
Apr 02, 2014 7516 7516 0 +0.00(+0.00%)
Apr 01, 2014 7516 7516 0 +0.00(+0.00%)
Mar 31, 2014 7516 7516 0 +0.00(+0.00%)
Mar 30, 2014 7516 7516 0 +0.00(+0.00%)
Mar 29, 2014 7516 7516 0 +0.00(+0.00%)
Mar 28, 2014 7516 7516 0 +0.00(+0.00%)
Mar 27, 2014 7516 7516 0 +0.00(+0.00%)
Mar 26, 2014 7516 7516 0 +0.00(+0.00%)
Mar 25, 2014 7516 7516 0 +0.00(+0.00%)
Mar 24, 2014 7516 7516 0 +0.00(+0.00%)
Mar 23, 2014 7516 7516 0 +0.00(+0.00%)
Mar 22, 2014 7516 7516 0 +0.00(+0.00%)
Mar 21, 2014 7516 7516 0 +0.00(+0.00%)
Mar 20, 2014 7516 7516 0 +0.00(+0.00%)
Mar 19, 2014 7516 7516 0 +0.00(+0.00%)
Mar 18, 2014 7516 7516 0 +0.00(+0.00%)
Mar 17, 2014 7516 7516 0 +0.00(+0.00%)
Mar 15, 2014 7516 7516 0 +0.00(+0.00%)
Mar 14, 2014 7516 7516 0 +0.00(+0.00%)
Mar 13, 2014 7516 7516 0 +0.00(+0.00%)
Mar 12, 2014 7580 7613 7489 7516 0 -125.54(-1.64%)
Mar 11, 2014 7627 7667 7604 7642 0 +73.79(+0.98%)
Mar 10, 2014 7461 7593 7459 7568 0 +1086.16(+16.76%)
Mar 09, 2014 6529 6551 6482 6482 0 +0.00(+0.00%)
Mar 08, 2014 6529 6551 6482 6482 0 +0.00(+0.00%)
Mar 07, 2014 6529 6551 6482 6482 0 -34.99(-0.54%)
Mar 06, 2014 6488 6520 6488 6517 0 +60.68(+0.94%)
Mar 05, 2014 6400 6482 6400 6456 0 +61.54(+0.96%)
Mar 04, 2014 6401 6413 6386 6395 0 -12.92(-0.20%)
Mar 03, 2014 6425 6429 6371 6408 0 -17.47(-0.27%)
Mar 02, 2014 6362 6425 6361 6425 0 +0.00(+0.00%)
Mar 01, 2014 6362 6425 6361 6425 0 -954.77(-12.94%)
Feb 28, 2014 7319 7380 7294 7380 0 +76.08(+1.04%)
Feb 27, 2014 7252 7304 7194 7304 0 +49.44(+0.68%)
Feb 26, 2014 7308 7308 7208 7254 0 -87.69(-1.19%)
Feb 25, 2014 7325 7342 7292 7342 0 +34.23(+0.47%)
Feb 24, 2014 7218 7308 7206 7308 0 +79.21(+1.10%)
Feb 23, 2014 7207 7228 7170 7228 0 +0.00(+0.00%)
Feb 22, 2014 7207 7228 7170 7228 0 +920.13(+14.59%)
Feb 21, 2014 6352 6358 6297 6308 0 -44.40(-0.70%)
Feb 20, 2014 6313 6353 6277 6353 0 +58.14(+0.92%)
Feb 19, 2014 6198 6295 6198 6295 0 +100.65(+1.62%)
Feb 18, 2014 6168 6203 6168 6194 0 +26.15(+0.42%)
Feb 17, 2014 6129 6176 6127 6168 0 +54.16(+0.89%)
Feb 16, 2014 6107 6119 6093 6114 0 +0.00(+0.00%)
Feb 15, 2014 6107 6119 6093 6114 0 +0.00(+0.00%)
Feb 14, 2014 6107 6119 6093 6114 0 +11.94(+0.20%)
Feb 13, 2014 6118 6118 6079 6102 0 -10.59(-0.17%)
Feb 12, 2014 6108 6147 6100 6112 0 +6.28(+0.10%)
Feb 11, 2014 6050 6111 6050 6106 0 +63.78(+1.06%)
Feb 10, 2014 6012 6064 6012 6042 0 +31.11(+0.52%)
Feb 09, 2014 5919 6021 5919 6011 0 +0.00(+0.00%)
Feb 08, 2014 5919 6021 5919 6011 0 +0.00(+0.00%)
Feb 07, 2014 5919 6021 5919 6011 0 +96.55(+1.63%)
Feb 06, 2014 5904 5946 5904 5915 0 +6.18(+0.10%)
Feb 05, 2014 5907 5930 5900 5908 0 +22.40(+0.38%)
Feb 04, 2014 6011 6011 5886 5886 0 -129.29(-2.15%)
Feb 03, 2014 6042 6042 5990 6015 0 -25.89(-0.43%)
Feb 02, 2014 6062 6062 5984 6041 0 +0.00(+0.00%)
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