PSE Composite (IX: PHSC)
7,516.24   UNCHANGED
Daily Price  /  Updated: 11:00 PM EDT, Apr 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2002 1315 1346 1312 1346 0 +31.08(+2.36%)
Apr 29, 2002 1323 1323 1304 1315 0 -8.95(-0.68%)
Apr 26, 2002 1327 1328 1311 1324 0 -4.54(-0.34%)
Apr 25, 2002 1353 1354 1319 1328 0 -26.32(-1.94%)
Apr 24, 2002 1367 1370 1350 1355 0 -14.54(-1.06%)
Apr 23, 2002 1371 1372 1360 1369 0 -4.43(-0.32%)
Apr 22, 2002 1400 1400 1368 1374 0 -27.57(-1.97%)
Apr 19, 2002 1402 1403 1384 1401 0 -0.42(-0.03%)
Apr 18, 2002 1403 1411 1394 1402 0 -2.63(-0.19%)
Apr 17, 2002 1393 1410 1393 1404 0 +11.14(+0.80%)
Apr 16, 2002 1398 1402 1390 1393 0 -3.11(-0.22%)
Apr 15, 2002 1406 1410 1396 1396 0 -8.96(-0.64%)
Apr 12, 2002 1415 1415 1404 1405 0 -9.44(-0.67%)
Apr 11, 2002 1412 1419 1407 1415 0 +4.74(+0.34%)
Apr 10, 2002 1423 1426 1405 1410 0 -11.26(-0.79%)
Apr 09, 2002 1434 1435 1418 1421 0 -11.56(-0.81%)
Apr 05, 2002 1429 1439 1428 1433 0 +6.59(+0.46%)
Apr 04, 2002 1424 1429 1423 1426 0 +6.55(+0.46%)
Apr 03, 2002 1423 1431 1419 1420 0 -3.03(-0.21%)
Apr 02, 2002 1396 1423 1396 1423 0 +26.65(+1.91%)
Apr 01, 2002 1401 1403 1393 1396 0 -7.52(-0.54%)
Mar 27, 2002 1407 1407 1397 1404 0 -3.51(-0.25%)
Mar 26, 2002 1412 1413 1406 1407 0 -6.18(-0.44%)
Mar 25, 2002 1418 1419 1409 1413 0 -4.44(-0.31%)
Mar 22, 2002 1419 1422 1413 1418 0 +2.28(+0.16%)
Mar 21, 2002 1408 1421 1408 1415 0 +7.93(+0.56%)
Mar 20, 2002 1391 1408 1389 1408 0 +16.60(+1.19%)
Mar 19, 2002 1381 1399 1379 1391 0 +9.61(+0.70%)
Mar 18, 2002 1383 1387 1372 1381 0 +1.72(+0.12%)
Mar 15, 2002 1365 1382 1360 1380 0 +13.48(+0.99%)
Mar 14, 2002 1381 1381 1366 1366 0 -16.47(-1.19%)
Mar 13, 2002 1389 1389 1379 1383 0 -6.26(-0.45%)
Mar 12, 2002 1408 1408 1385 1389 0 -20.55(-1.46%)
Mar 11, 2002 1432 1432 1404 1409 0 -22.78(-1.59%)
Mar 08, 2002 1435 1435 1427 1432 0 -0.37(-0.03%)
Mar 07, 2002 1418 1433 1418 1433 0 +14.02(+0.99%)
Mar 06, 2002 1425 1425 1416 1419 0 -9.70(-0.68%)
Mar 05, 2002 1434 1436 1418 1428 0 -1.11(-0.08%)
Mar 04, 2002 1413 1433 1412 1429 0 +18.93(+1.34%)
Mar 01, 2002 1407 1410 1401 1410 0 +4.20(+0.30%)
Feb 28, 2002 1406 1419 1405 1406 0 +2.52(+0.18%)
Feb 27, 2002 1397 1420 1397 1404 0 +6.91(+0.49%)
Feb 26, 2002 1399 1424 1397 1397 0 +0.41(+0.03%)
Feb 22, 2002 1427 1427 1396 1396 0 -47.06(-3.26%)
Feb 21, 2002 1452 1456 1440 1443 0 -9.73(-0.67%)
Feb 20, 2002 1467 1480 1450 1453 0 -15.90(-1.08%)
Feb 19, 2002 1443 1473 1442 1469 0 +30.24(+2.10%)
Feb 18, 2002 1417 1441 1417 1439 0 +22.00(+1.55%)
Feb 15, 2002 1410 1421 1410 1417 0 +9.34(+0.66%)
Feb 14, 2002 1391 1419 1391 1407 0 +18.85(+1.36%)
Feb 13, 2002 1384 1390 1379 1389 0 +6.23(+0.45%)
Feb 12, 2002 1366 1384 1366 1382 0 +16.45(+1.20%)
Feb 11, 2002 1349 1366 1349 1366 0 +21.61(+1.61%)
Feb 08, 2002 1340 1346 1334 1344 0 +4.41(+0.33%)
Feb 07, 2002 1366 1366 1335 1340 0 -27.54(-2.01%)
Feb 06, 2002 1373 1378 1365 1367 0 -5.26(-0.38%)
Feb 05, 2002 1382 1382 1370 1373 0 -10.68(-0.77%)
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