Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pluralsight Inc Cl A
(NQ:
PS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 31, 2019
28.57
30.14
28.27
29.98
1,577,791
+1.39(+4.86%)
Jan 30, 2019
29.43
29.63
28.01
28.59
1,079,293
-0.65(-2.22%)
Jan 29, 2019
29.48
29.78
28.89
29.24
1,059,734
-0.21(-0.71%)
Jan 28, 2019
29.10
29.82
28.61
29.45
870,677
+0.02(+0.07%)
Jan 25, 2019
29.38
29.95
28.98
29.43
1,077,300
+0.29(+1.00%)
Jan 24, 2019
28.79
29.20
28.28
29.14
825,115
+0.35(+1.22%)
Jan 23, 2019
28.57
29.45
28.42
28.79
795,601
+0.19(+0.66%)
Jan 22, 2019
28.69
29.44
28.31
28.60
746,411
-0.39(-1.35%)
Jan 18, 2019
28.91
29.45
28.43
28.99
704,900
+0.32(+1.12%)
Jan 17, 2019
27.69
29.00
27.58
28.67
586,310
+0.52(+1.85%)
Jan 16, 2019
28.16
28.96
27.78
28.15
824,991
+0.10(+0.36%)
Jan 15, 2019
27.65
28.14
27.09
28.05
976,214
+0.53(+1.93%)
Jan 14, 2019
27.10
27.62
26.64
27.52
718,888
+0.06(+0.22%)
Jan 11, 2019
26.99
27.71
26.74
27.46
761,200
+0.47(+1.74%)
Jan 10, 2019
26.03
27.05
25.64
26.99
748,593
+0.53(+2.00%)
Jan 09, 2019
25.99
26.62
25.75
26.46
1,133,354
+0.64(+2.48%)
Jan 08, 2019
25.75
26.03
25.45
25.82
1,366,414
+0.16(+0.62%)
Jan 07, 2019
25.06
26.13
24.85
25.66
891,472
+0.71(+2.85%)
Jan 04, 2019
23.14
25.17
22.87
24.95
1,290,600
+2.24(+9.86%)
Jan 03, 2019
22.17
22.84
21.76
22.71
467,059
+0.26(+1.16%)
Jan 02, 2019
22.68
23.50
21.99
22.45
841,640
-1.10(-4.67%)
Dec 31, 2018
22.95
23.67
22.92
23.55
519,700
+0.81(+3.56%)
Dec 28, 2018
22.50
23.48
22.07
22.74
525,900
+0.39(+1.74%)
Dec 27, 2018
21.06
22.36
20.53
22.35
311,947
+0.79(+3.66%)
Dec 26, 2018
19.35
21.61
19.35
21.56
566,124
+2.55(+13.41%)
Dec 24, 2018
19.32
19.90
18.85
19.01
838,900
-0.60(-3.06%)
Dec 21, 2018
21.61
21.61
19.36
19.61
1,319,400
-1.75(-8.19%)
Dec 20, 2018
22.26
23.11
20.66
21.36
918,573
-0.69(-3.13%)
Dec 19, 2018
21.96
23.40
21.63
22.05
895,495
+0.08(+0.36%)
Dec 18, 2018
21.43
22.37
21.43
21.97
857,720
+0.84(+3.98%)
Dec 17, 2018
23.82
23.89
20.75
21.13
1,142,925
-2.76(-11.55%)
Dec 14, 2018
23.74
24.50
23.27
23.89
562,600
-0.45(-1.85%)
Dec 13, 2018
24.87
24.98
23.80
24.34
697,404
-0.40(-1.62%)
Dec 12, 2018
24.62
25.31
24.39
24.74
1,084,394
+0.67(+2.78%)
Dec 11, 2018
24.95
25.00
23.55
24.07
503,053
-0.21(-0.86%)
Dec 10, 2018
23.75
24.99
23.58
24.28
777,819
+0.74(+3.14%)
Dec 07, 2018
24.91
25.44
23.41
23.54
657,500
-1.71(-6.77%)
Dec 06, 2018
23.29
25.48
22.74
25.25
1,277,895
+1.15(+4.77%)
Dec 04, 2018
25.12
26.05
24.01
24.10
1,421,900
-1.55(-6.04%)
Dec 03, 2018
24.47
25.81
24.33
25.65
2,316,961
+1.56(+6.48%)
Nov 30, 2018
23.82
24.43
23.11
24.09
898,800
+0.05(+0.21%)
Nov 29, 2018
22.62
24.22
21.80
24.04
1,906,023
+1.66(+7.42%)
Nov 28, 2018
20.66
22.43
20.66
22.38
1,598,686
+1.89(+9.22%)
Nov 27, 2018
21.00
21.83
20.40
20.49
668,096
-0.84(-3.94%)
Nov 26, 2018
20.70
21.78
20.65
21.33
809,010
+0.88(+4.30%)
Nov 23, 2018
20.00
20.86
20.00
20.45
207,300
+0.19(+0.94%)
Nov 21, 2018
20.26
20.26
20.26
0
+1.11(+5.80%)
Nov 20, 2018
19.12
19.82
17.88
19.15
1,438,283
-0.63(-3.19%)
Nov 19, 2018
21.88
21.95
19.35
19.78
2,074,008
-2.29(-10.38%)
Nov 16, 2018
21.45
22.61
21.00
22.07
1,611,400
+0.41(+1.89%)
Nov 15, 2018
20.02
21.90
20.00
21.66
1,486,207
+1.71(+8.57%)
Nov 14, 2018
20.85
21.55
19.71
19.95
1,530,553
-0.78(-3.76%)
Nov 13, 2018
20.25
21.74
19.90
20.73
1,648,333
+0.51(+2.52%)
Nov 12, 2018
21.36
21.36
19.55
20.22
1,224,431
-1.01(-4.76%)
Nov 09, 2018
22.20
22.20
20.62
21.23
620,100
-1.16(-5.18%)
Nov 08, 2018
22.24
22.96
21.69
22.39
925,450
-0.14(-0.62%)
Nov 07, 2018
20.72
23.11
20.61
22.53
1,305,968
+2.08(+10.17%)
Nov 06, 2018
21.24
21.95
20.32
20.45
619,601
-1.02(-4.75%)
Nov 05, 2018
21.85
22.00
20.76
21.47
437,591
-0.37(-1.69%)
Nov 02, 2018
22.44
23.58
21.82
21.84
1,666,100
-0.61(-2.72%)
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
.