Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (NY: PNST ) 0.7500 +0.0250 (+3.45%) Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 27, 2024 0.7249 0.7830 0.7249 0.7500 34,177 +0.03(+3.45%) Sep 26, 2024 0.6509 0.7600 0.6500 0.7250 65,350 +0.05(+8.05%) Sep 25, 2024 0.7900 0.8100 0.5616 0.6710 194,010 +0.03(+4.89%) Sep 24, 2024 0.6964 0.7529 0.6397 0.6397 79,542 -0.08(-10.89%) Sep 23, 2024 0.9300 0.9600 0.7000 0.7179 110,965 -0.17(-19.46%) Sep 20, 2024 1.020 1.040 0.8825 0.8914 123,940 -0.13(-12.61%) Sep 19, 2024 1.080 1.150 1.012 1.020 41,543 -0.02(-1.92%) Sep 18, 2024 1.220 1.286 1.032 1.040 74,874 -0.11(-9.57%) Sep 17, 2024 1.230 1.300 1.150 1.150 20,781 -0.12(-9.45%) Sep 16, 2024 1.280 1.500 1.175 1.270 274,663 +0.04(+3.25%) Sep 13, 2024 1.350 1.370 1.220 1.230 31,306 -0.07(-5.38%) Sep 12, 2024 1.460 1.500 1.290 1.300 45,571 -0.20(-13.33%) Sep 11, 2024 1.670 1.670 1.480 1.500 51,380 -0.20(-11.76%) Sep 10, 2024 1.800 1.800 1.680 1.700 13,557 -0.04(-2.30%) Sep 09, 2024 1.770 1.800 1.700 1.740 23,657 +0.09(+5.45%) Sep 06, 2024 1.900 1.900 1.650 1.650 35,658 -0.05(-2.94%) Sep 05, 2024 1.990 2.000 1.700 1.700 109,251 -0.50(-22.73%) Sep 04, 2024 2.300 2.300 2.150 2.200 24,964 -0.10(-4.35%) Sep 03, 2024 2.330 2.330 2.160 2.300 4,138 -0.05(-2.13%) Aug 30, 2024 2.170 2.350 2.120 2.350 9,288 +0.20(+9.30%) Aug 29, 2024 2.100 2.160 2.100 2.150 4,154 +0.05(+2.38%) Aug 28, 2024 2.210 2.210 2.100 2.100 20,029 -0.10(-4.55%) Aug 27, 2024 2.180 2.200 2.150 2.200 6,599 -0.01(-0.45%) Aug 26, 2024 2.250 2.250 2.110 2.210 8,369 -0.02(-0.90%) Aug 23, 2024 2.250 2.250 2.150 2.230 4,406 +0.06(+2.76%) Aug 22, 2024 2.250 2.270 2.131 2.170 4,305 -0.01(-0.46%) Aug 21, 2024 2.220 2.240 2.150 2.180 5,558 -0.01(-0.46%) Aug 20, 2024 2.130 2.200 2.080 2.190 4,400 +0.08(+3.79%) Aug 19, 2024 2.000 2.120 2.000 2.110 3,564 +0.01(+0.48%) Aug 16, 2024 2.230 2.230 2.040 2.100 8,953 -0.19(-8.30%) Aug 15, 2024 2.420 2.420 2.240 2.290 22,769 +0.00(+0.00%) Aug 14, 2024 2.140 2.550 2.120 2.290 189,996 +0.19(+9.05%) Aug 13, 2024 1.920 2.120 1.919 2.100 17,268 +0.13(+6.60%) Aug 12, 2024 1.990 2.070 1.880 1.970 42,815 -0.06(-2.96%) Aug 09, 2024 2.130 2.130 1.970 2.030 20,188 -0.07(-3.33%) Aug 08, 2024 2.100 2.160 2.100 2.100 21,419 -0.03(-1.41%) Aug 07, 2024 2.230 2.320 2.100 2.130 8,099 -0.04(-1.84%) Aug 06, 2024 2.000 2.220 2.000 2.170 21,498 +0.23(+11.86%) Aug 05, 2024 2.000 2.000 1.550 1.940 65,174 -0.07(-3.48%) Aug 02, 2024 2.060 2.110 2.000 2.010 31,465 -0.09(-4.29%) Aug 01, 2024 2.250 2.250 2.062 2.100 23,092 -0.12(-5.41%) Jul 31, 2024 2.220 2.300 2.150 2.220 47,439 +0.00(+0.00%) Jul 30, 2024 2.250 2.260 2.160 2.220 22,398 -0.04(-1.77%) Jul 29, 2024 2.300 2.340 2.260 2.260 62,025 -0.04(-1.74%) Jul 26, 2024 2.190 2.350 2.190 2.300 18,395 +0.04(+1.77%) Jul 25, 2024 2.280 2.310 1.930 2.260 295,534 -0.08(-3.42%) Jul 24, 2024 2.500 2.500 2.310 2.340 12,225 -0.08(-3.31%) Jul 23, 2024 2.240 2.500 2.240 2.420 76,850 +0.17(+7.56%) Jul 22, 2024 2.350 2.350 2.220 2.250 9,416 -0.02(-0.88%) Jul 19, 2024 2.200 2.300 2.200 2.270 13,503 +0.05(+2.25%) Jul 18, 2024 2.150 2.250 2.100 2.220 36,733 +0.07(+3.26%) Jul 17, 2024 2.260 2.260 2.150 2.150 14,782 -0.10(-4.44%) Jul 16, 2024 2.140 2.314 2.140 2.250 31,353 +0.05(+2.27%) Jul 15, 2024 1.990 2.220 1.960 2.200 38,292 +0.27(+13.99%) Jul 12, 2024 2.090 2.200 1.900 1.930 59,135 -0.13(-6.31%) Jul 11, 2024 2.190 2.250 2.060 2.060 24,733 -0.16(-7.21%) Jul 10, 2024 2.430 2.430 2.220 2.220 20,128 -0.20(-8.26%) Jul 09, 2024 2.160 2.490 2.160 2.420 31,322 +0.21(+9.50%) Jul 08, 2024 2.230 2.260 2.150 2.210 13,668 -0.09(-3.91%) Jul 05, 2024 2.210 2.340 2.180 2.300 41,400 +0.06(+2.68%) Jul 03, 2024 2.330 2.330 2.160 2.240 65,625 -0.02(-0.88%) Jul 02, 2024 2.240 2.290 2.200 2.260 32,431 +0.02(+0.89%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.