Carolinas Inc - Local Stocks
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
PSE Composite (IX: PHSC)
7,296.73   +10.84 (+0.15%)
Daily Price  /  Updated: 5:00 PM EDT, May 21, 2013  /  Add to My Watchlist      
View: Quote
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2013 7288 7308 7271 7286 0 +15.52(+0.21%)
May 19, 2013 7309 7316 7255 7270 0 +0.00(+0.00%)
May 17, 2013 7309 7316 7255 7270 0 -30.30(-0.42%)
May 16, 2013 7388 7400 7268 7301 0 -95.61(-1.29%)
May 15, 2013 7396 7396 7396 0 +133.90(+1.84%)
May 13, 2013 7191 7262 7191 7262 0 +11.00(+0.15%)
May 12, 2013 7191 7251 7191 7251 0 +0.00(+0.00%)
May 10, 2013 7191 7251 7191 7251 0 +63.45(+0.88%)
May 09, 2013 7193 7203 7177 7188 0 +5.17(+0.07%)
May 08, 2013 7158 7187 7158 7183 0 +43.22(+0.61%)
May 07, 2013 7172 7214 7138 7140 0 -61.18(-0.85%)
May 06, 2013 7218 7284 7201 7201 0 -7.72(-0.11%)
May 05, 2013 7190 7230 7186 7208 0 +0.00(+0.00%)
May 03, 2013 7190 7230 7186 7208 0 +100.16(+1.41%)
May 02, 2013 7073 7108 7042 7108 0 +37.29(+0.53%)
May 01, 2013 7030 7071 7030 7071 0 +5.02(+0.07%)
Apr 30, 2013 7030 7071 7030 7066 0 +34.08(+0.48%)
Apr 29, 2013 7025 7049 7021 7032 0 -9.37(-0.13%)
Apr 28, 2013 7004 7065 7004 7041 0 +0.00(+0.00%)
Apr 27, 2013 7004 7065 7004 7041 0 +0.00(+0.00%)
Apr 26, 2013 7004 7065 7004 7041 0 +61.40(+0.88%)
Apr 25, 2013 6977 6988 6955 6980 0 +22.76(+0.33%)
Apr 24, 2013 7022 7043 6958 6957 0 -87.59(-1.24%)
Apr 23, 2013 7045 7062 6990 7045 0 -15.08(-0.21%)
Apr 22, 2013 6968 7060 6968 7060 0 +113.27(+1.63%)
Apr 19, 2013 6861 6947 6861 6946 0 +97.12(+1.42%)
Apr 18, 2013 6851 6863 6828 6849 0 +13.02(+0.19%)
Apr 17, 2013 6797 6844 6797 6836 0 +66.56(+0.98%)
Apr 16, 2013 6837 6837 6723 6770 0 -79.07(-1.15%)
Apr 15, 2013 6883 6887 6847 6849 0 -29.01(-0.42%)
Apr 14, 2013 6833 6878 6833 6878 0 +0.00(+0.00%)
Apr 12, 2013 6833 6878 6833 6878 0 +35.14(+0.51%)
Apr 11, 2013 6816 6872 6816 6843 0 +20.55(+0.30%)
Apr 10, 2013 6760 6828 6760 6822 0 +89.97(+1.34%)
Apr 09, 2013 6726 6745 6704 6732 0 -5.30(-0.08%)
Apr 08, 2013 6726 6745 6704 6738 0 +8.61(+0.13%)
Apr 06, 2013 6784 6785 6710 6729 0 +0.00(+0.00%)
Apr 05, 2013 6784 6785 6710 6729 0 -55.06(-0.81%)
Apr 04, 2013 6816 6816 6767 6784 0 -44.88(-0.66%)
Apr 03, 2013 6751 6833 6751 6829 0 +72.93(+1.08%)
Apr 02, 2013 6838 6838 6751 6756 0 -83.67(-1.22%)
Apr 01, 2013 6874 6957 6840 6840 0 -7.88(-0.12%)
Mar 29, 2013 6669 6874 6669 6847 0 +0.00(+0.00%)
Mar 28, 2013 6669 6874 6669 6847 0 -15.13(-0.22%)
Mar 27, 2013 6669 6874 6669 6863 0 +187.29(+2.81%)
Mar 26, 2013 6601 6681 6601 6675 0 +93.70(+1.42%)
Mar 25, 2013 6531 6601 6531 6582 0 +50.42(+0.77%)
Mar 24, 2013 6473 6551 6473 6531 0 +0.00(+0.00%)
Mar 22, 2013 6473 6551 6473 6531 0 +50.57(+0.78%)
Mar 21, 2013 6457 6484 6443 6481 0 +22.58(+0.35%)
Mar 20, 2013 6416 6472 6310 6458 0 +14.81(+0.23%)
Mar 19, 2013 6532 6532 6392 6443 0 -79.61(-1.22%)
Mar 18, 2013 6667 6690 6524 6523 0 -134.53(-2.02%)
Mar 15, 2013 6717 6733 6656 6657 0 -31.87(-0.48%)
Mar 14, 2013 6753 6754 6648 6689 0 -66.44(-0.98%)
Mar 13, 2013 6813 6813 6749 6756 0 -23.54(-0.35%)
Mar 12, 2013 6848 6854 6775 6779 0 -65.06(-0.95%)
Mar 11, 2013 6835 6867 6835 6844 0 +10.51(+0.15%)
Mar 10, 2013 6772 6860 6772 6834 0 +0.00(+0.00%)
Mar 08, 2013 6772 6860 6772 6834 0 +108.64(+1.62%)
Mar 07, 2013 6836 6836 6722 6725 0 -110.08(-1.61%)
Mar 06, 2013 6714 6843 6714 6835 0 +123.49(+1.84%)
Mar 05, 2013 6638 6724 6632 6712 0 +74.16(+1.12%)
Mar 04, 2013 6643 6664 6565 6638 0 -4.71(-0.07%)
Mar 03, 2013 6725 6725 6610 6642 0 +0.00(+0.00%)
Mar 02, 2013 6725 6725 6610 6642 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 Telekurs USA
Postage Rates Bots go here