Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PSRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 724.625 | 6.38 | 0.89% | 728.50 | 730.125 | 724.625 | 4,461 |
| May 16 2024 | 718.25 | 10.75 | 1.52% | 714.50 | 721.75 | 713.375 | 13,139 |
| May 15 2024 | 707.50 | -3.25 | -0.46% | 704.75 | 713.125 | 704.75 | 2,684 |
| May 14 2024 | 710.75 | -2.38 | -0.33% | 709.00 | 727.125 | 709.00 | 6,364 |
| May 13 2024 | 713.125 | 4.75 | 0.67% | 714.50 | 716.125 | 709.75 | 7,022 |
| May 10 2024 | 708.375 | 9.50 | 1.36% | 703.00 | 714.375 | 703.00 | 1,876 |
| May 09 2024 | 698.875 | 2.13 | 0.30% | 701.75 | 704.50 | 697.125 | 7,676 |
| May 08 2024 | 696.75 | -6.00 | -0.85% | 699.50 | 700.625 | 693.375 | 2,061 |
| May 07 2024 | 702.75 | 6.75 | 0.97% | 690.00 | 703.625 | 690.00 | 15,754 |
| May 03 2024 | 696.00 | 4.88 | 0.71% | 696.00 | 696.00 | 696.00 | 192 |
| May 02 2024 | 691.125 | 14.50 | 2.14% | 686.75 | 694.125 | 683.75 | 17,398 |
| May 01 2024 | 676.625 | -3.00 | -0.44% | 685.00 | 685.00 | 674.125 | 1,819 |
| Apr 30 2024 | 679.625 | -3.50 | -0.51% | 678.50 | 686.875 | 678.50 | 2,526 |
| Apr 29 2024 | 683.125 | 3.63 | 0.53% | 677.75 | 687.125 | 677.75 | 1,848 |
| Apr 26 2024 | 679.50 | 12.75 | 1.91% | 679.50 | 679.50 | 679.50 | 452 |
| Apr 25 2024 | 666.75 | -4.63 | -0.69% | 666.50 | 674.875 | 662.75 | 3,706 |
| Apr 24 2024 | 671.375 | 3.75 | 0.56% | 669.75 | 671.875 | 669.75 | 8,358 |
| Apr 23 2024 | 667.625 | -1.25 | -0.19% | 669.50 | 669.50 | 666.25 | 2,640 |
| Apr 22 2024 | 668.875 | 7.00 | 1.06% | 668.875 | 668.875 | 668.875 | 596 |
| Apr 19 2024 | 661.875 | 0.75 | 0.11% | 655.25 | 662.50 | 655.25 | 1,786 |
| Apr 18 2024 | 661.125 | 2.63 | 0.40% | 663.75 | 664.125 | 659.875 | 1,512 |
| Apr 17 2024 | 658.50 | 0.00 | 0.00% | 643.75 | 661.625 | 643.75 | 12,379 |
| Apr 16 2024 | 658.50 | -10.75 | -1.61% | 658.50 | 658.50 | 658.50 | 2,092 |
| Apr 15 2024 | 669.25 | -0.25 | -0.04% | 673.75 | 673.875 | 666.25 | 5,026 |
| Apr 12 2024 | 669.50 | -6.88 | -1.02% | 672.50 | 675.375 | 668.75 | 13,753 |
| Apr 11 2024 | 676.375 | 2.13 | 0.32% | 676.00 | 678.25 | 674.875 | 452 |
| Apr 10 2024 | 674.25 | 1.63 | 0.24% | 671.75 | 674.625 | 671.75 | 413 |
| Apr 09 2024 | 672.625 | 2.00 | 0.30% | 672.625 | 672.625 | 672.625 | 1,089 |
| Apr 08 2024 | 670.625 | 7.88 | 1.19% | 660.00 | 671.375 | 660.00 | 2,173 |
| Apr 05 2024 | 662.75 | -6.25 | -0.93% | 666.25 | 666.25 | 662.75 | 2,706 |
| Apr 04 2024 | 669.00 | 2.63 | 0.39% | 670.75 | 673.625 | 669.00 | 20,700 |
| Apr 03 2024 | 666.375 | -4.63 | -0.69% | 665.75 | 667.125 | 665.75 | 11,504 |
| Apr 02 2024 | 671.00 | 8.63 | 1.30% | 667.50 | 673.00 | 667.50 | 3,316 |
| Mar 28 2024 | 662.375 | 4.38 | 0.66% | 661.50 | 662.75 | 660.125 | 19,176 |
| Mar 27 2024 | 658.00 | 1.25 | 0.19% | 658.00 | 658.00 | 658.00 | 1,339 |
| Mar 26 2024 | 656.75 | 0.00 | 0.00% | 656.75 | 656.75 | 656.75 | 625 |
| Mar 25 2024 | 656.75 | -1.50 | -0.23% | 663.00 | 663.00 | 655.00 | 5,801 |
| Mar 22 2024 | 658.25 | -2.75 | -0.42% | 656.00 | 658.50 | 656.00 | 6,752 |
| Mar 21 2024 | 661.00 | 10.50 | 1.61% | 659.25 | 661.75 | 657.75 | 3,922 |
| Mar 20 2024 | 650.50 | 2.13 | 0.33% | 644.00 | 652.875 | 644.00 | 6,199 |
| Mar 19 2024 | 648.375 | -3.13 | -0.48% | 649.50 | 649.50 | 648.375 | 3,008 |
| Mar 18 2024 | 651.50 | -0.38 | -0.06% | 649.75 | 651.875 | 649.75 | 3,636 |
| Mar 15 2024 | 651.875 | -4.88 | -0.74% | 653.50 | 655.50 | 651.00 | 4,983 |
| Mar 14 2024 | 656.75 | 0.25 | 0.04% | 656.75 | 656.75 | 656.75 | 803 |
| Mar 13 2024 | 656.50 | -3.50 | -0.53% | 658.00 | 658.00 | 656.50 | 2,027 |
| Mar 12 2024 | 660.00 | 5.75 | 0.88% | 662.00 | 662.00 | 658.125 | 761 |
| Mar 11 2024 | 654.25 | 6.25 | 0.96% | 654.25 | 654.25 | 654.25 | 3,952 |
| Mar 08 2024 | 648.00 | -7.13 | -1.09% | 655.50 | 659.00 | 646.375 | 1,881 |
| Mar 07 2024 | 655.125 | -0.75 | -0.11% | 654.00 | 658.50 | 651.875 | 65 |
| Mar 06 2024 | 655.875 | 7.13 | 1.10% | 654.75 | 657.625 | 652.25 | 884 |
| Mar 05 2024 | 648.75 | -3.75 | -0.57% | 658.00 | 658.00 | 646.875 | 14,830 |
| Mar 04 2024 | 652.50 | -4.00 | -0.61% | 658.75 | 658.75 | 652.375 | 4,395 |
| Mar 01 2024 | 656.50 | 6.00 | 0.92% | 656.50 | 657.875 | 651.375 | 3,432 |
| Feb 29 2024 | 650.50 | 0.13 | 0.02% | 649.50 | 650.50 | 649.25 | 6,220 |
| Feb 28 2024 | 650.375 | -7.88 | -1.20% | 649.50 | 650.875 | 649.50 | 455 |
| Feb 27 2024 | 658.25 | 2.75 | 0.42% | 657.25 | 660.50 | 657.25 | 13,609 |
| Feb 26 2024 | 655.50 | -1.50 | -0.23% | 655.50 | 655.50 | 655.50 | 69 |
| Feb 23 2024 | 657.00 | -2.25 | -0.34% | 656.75 | 659.50 | 655.50 | 1,412 |
| Feb 22 2024 | 659.25 | 3.75 | 0.57% | 660.00 | 666.125 | 656.875 | 2,836 |
| Feb 21 2024 | 655.50 | 5.00 | 0.77% | 657.00 | 657.25 | 654.375 | 1,534 |
| Feb 20 2024 | 650.50 | -0.50 | -0.08% | 651.25 | 654.875 | 649.375 | 73 |
| Feb 19 2024 | 651.00 | -1.75 | -0.27% | 651.00 | 651.00 | 651.00 | 1,829 |
