PSE Composite (IX: PHSC)
7,516.24   UNCHANGED
Daily Price  /  Updated: 2:39 PM EST, Nov 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 4645 4682 4636 4682 0 +37.95(+0.82%)
Jan 30, 2012 4681 4681 4612 4644 0 -35.40(-0.76%)
Jan 29, 2012 4616 4680 4615 4680 0 +0.00(+0.00%)
Jan 28, 2012 4616 4680 4615 4680 0 +0.00(+0.00%)
Jan 27, 2012 4616 4680 4615 4680 0 +68.21(+1.48%)
Jan 26, 2012 4673 4673 4588 4612 0 -58.81(-1.26%)
Jan 25, 2012 4716 4716 4669 4670 0 -43.86(-0.93%)
Jan 24, 2012 4748 4757 4708 4714 0 -33.55(-0.71%)
Jan 23, 2012 4705 4748 4705 4748 0 +0.00(+0.00%)
Jan 22, 2012 4705 4748 4705 4748 0 +0.00(+0.00%)
Jan 21, 2012 4705 4748 4705 4748 0 +0.00(+0.00%)
Jan 20, 2012 4705 4748 4705 4748 0 +47.53(+1.01%)
Jan 19, 2012 4679 4714 4676 4700 0 +22.75(+0.49%)
Jan 18, 2012 4643 4692 4642 4678 0 +34.86(+0.75%)
Jan 17, 2012 4582 4643 4582 4643 0 +63.84(+1.39%)
Jan 16, 2012 4607 4611 4579 4579 0 -34.91(-0.76%)
Jan 15, 2012 4649 4663 4602 4614 0 +0.00(+0.00%)
Jan 13, 2012 4649 4663 4602 4614 0 -34.28(-0.74%)
Jan 12, 2012 4644 4655 4630 4648 0 +2.25(+0.05%)
Jan 11, 2012 4576 4656 4576 4646 0 +84.78(+1.86%)
Jan 10, 2012 4543 4591 4534 4561 0 +19.48(+0.43%)
Jan 09, 2012 4483 4542 4477 4542 0 +58.24(+1.30%)
Jan 08, 2012 4518 4520 4476 4483 0 +0.00(+0.00%)
Jan 07, 2012 4518 4520 4476 4483 0 +0.00(+0.00%)
Jan 06, 2012 4518 4520 4476 4483 0 -35.55(-0.79%)
Jan 05, 2012 4488 4527 4480 4519 0 +31.14(+0.69%)
Jan 04, 2012 4423 4488 4423 4488 0 +115.81(+2.65%)
Jan 01, 2012 4337 4372 4337 4372 0 +0.00(+0.00%)
Dec 31, 2011 4337 4372 4337 4372 0 +0.00(+0.00%)
Dec 30, 2011 4337 4372 4337 4372 0 +0.00(+0.00%)
Dec 29, 2011 4337 4372 4337 4372 0 +35.33(+0.81%)
Dec 28, 2011 4360 4367 4335 4337 0 -24.80(-0.57%)
Dec 27, 2011 4387 4387 4340 4361 0 -25.63(-0.58%)
Dec 26, 2011 4376 4387 4372 4387 0 +14.82(+0.34%)
Dec 25, 2011 4374 4389 4372 4372 0 +0.00(+0.00%)
Dec 24, 2011 4374 4389 4372 4372 0 +0.00(+0.00%)
Dec 23, 2011 4374 4389 4372 4372 0 +3.36(+0.08%)
Dec 21, 2011 4363 4384 4363 4369 0 +26.70(+0.61%)
Dec 20, 2011 4320 4342 4301 4342 0 +24.06(+0.56%)
Dec 19, 2011 4305 4327 4305 4318 0 +13.18(+0.31%)
Dec 18, 2011 4283 4312 4283 4305 0 +0.00(+0.00%)
Dec 17, 2011 4283 4312 4283 4305 0 +0.00(+0.00%)
Dec 16, 2011 4283 4312 4283 4305 0 +22.27(+0.52%)
Dec 15, 2011 4286 4296 4274 4283 0 -3.26(-0.08%)
Dec 14, 2011 4284 4296 4283 4286 0 +3.31(+0.08%)
Dec 13, 2011 4276 4298 4267 4283 0 +6.28(+0.15%)
Dec 12, 2011 4302 4318 4276 4276 0 -16.16(-0.38%)
Dec 11, 2011 4285 4305 4266 4292 0 +0.00(+0.00%)
Dec 10, 2011 4285 4305 4266 4292 0 +0.00(+0.00%)
Dec 09, 2011 4285 4305 4266 4292 0 -20.39(-0.47%)
Dec 08, 2011 4320 4320 4291 4313 0 -2.28(-0.05%)
Dec 07, 2011 4284 4315 4283 4315 0 +32.40(+0.76%)
Dec 06, 2011 4288 4288 4270 4283 0 -8.95(-0.21%)
Dec 05, 2011 4294 4294 4272 4292 0 +0.80(+0.02%)
Dec 04, 2011 4289 4300 4278 4291 0 +0.00(+0.00%)
Dec 03, 2011 4289 4300 4278 4291 0 +0.00(+0.00%)
Dec 02, 2011 4289 4300 4278 4291 0 +0.33(+0.01%)
Dec 01, 2011 4288 4297 4276 4291 0 +79.55(+1.89%)
Nov 30, 2011 4228 4256 4211 4211 0 +0.00(+0.00%)
Nov 29, 2011 4228 4256 4211 4211 0 -16.84(-0.40%)
Nov 28, 2011 4262 4275 4228 4228 0 -33.71(-0.79%)
Nov 27, 2011 4241 4262 4228 4262 0 +0.00(+0.00%)
Nov 26, 2011 4241 4262 4228 4262 0 +0.00(+0.00%)
Nov 25, 2011 4241 4262 4228 4262 0 +23.94(+0.56%)
Nov 24, 2011 4270 4270 4212 4238 0 -33.94(-0.79%)
Nov 23, 2011 4285 4293 4269 4272 0 -18.16(-0.42%)
Nov 22, 2011 4284 4290 4260 4290 0 -9.72(-0.23%)
Nov 21, 2011 4301 4301 4287 4299 0 -2.96(-0.07%)
Nov 20, 2011 4323 4323 4302 4302 0 +0.00(+0.00%)
Nov 19, 2011 4323 4323 4302 4302 0 +0.00(+0.00%)
Nov 18, 2011 4323 4323 4302 4302 0 -32.23(-0.74%)
Nov 17, 2011 4339 4354 4323 4335 0 -6.96(-0.16%)
Nov 16, 2011 4362 4395 4338 4342 0 -22.11(-0.51%)
Nov 15, 2011 4351 4364 4338 4364 0 +6.86(+0.16%)
Nov 14, 2011 4313 4362 4313 4357 0 +43.91(+1.02%)
Nov 13, 2011 4285 4316 4285 4313 0 +0.00(+0.00%)
Nov 12, 2011 4285 4316 4285 4313 0 +0.00(+0.00%)
Nov 11, 2011 4285 4316 4285 4313 0 +27.90(+0.65%)
Nov 10, 2011 4339 4339 4270 4285 0 -61.14(-1.41%)
Nov 09, 2011 4324 4346 4308 4346 0 +31.53(+0.73%)
Nov 08, 2011 4278 4322 4278 4315 0 +42.95(+1.01%)
Nov 07, 2011 4230 4276 4230 4272 0 +0.00(+0.00%)
Nov 06, 2011 4230 4276 4230 4272 0 +0.00(+0.00%)
Nov 04, 2011 4230 4276 4230 4272 0 +61.47(+1.46%)
Nov 03, 2011 4264 4286 4207 4210 0 -50.16(-1.18%)
Nov 02, 2011 4333 4333 4254 4260 0 -73.31(-1.69%)
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