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 (%)
Oct 31, 2018
22.58
22.99
21.74
22.41
633,373
+0.32(+1.45%)
Oct 30, 2018
21.23
22.86
21.19
22.09
520,193
+0.93(+4.40%)
Oct 29, 2018
22.50
23.19
20.67
21.16
714,339
-0.96(-4.34%)
Oct 26, 2018
22.00
22.26
20.50
22.12
1,314,400
-0.27(-1.21%)
Oct 25, 2018
24.00
24.07
21.55
22.39
2,213,544
-0.84(-3.62%)
Oct 24, 2018
24.27
25.41
22.64
23.23
2,383,414
-1.04(-4.29%)
Oct 23, 2018
22.94
24.43
22.01
24.27
1,311,011
+1.06(+4.57%)
Oct 22, 2018
23.50
24.00
23.13
23.21
729,982
-0.20(-0.85%)
Oct 19, 2018
24.61
24.87
22.76
23.41
501,400
-0.95(-3.90%)
Oct 18, 2018
25.50
26.04
24.21
24.36
448,313
-1.38(-5.36%)
Oct 17, 2018
26.00
26.46
24.58
25.74
898,852
+0.26(+1.02%)
Oct 16, 2018
24.04
25.68
23.56
25.48
691,647
+1.93(+8.20%)
Oct 15, 2018
23.86
23.86
22.51
23.55
528,775
-0.57(-2.36%)
Oct 12, 2018
24.07
24.82
23.32
24.12
434,400
+1.10(+4.78%)
Oct 11, 2018
23.23
24.96
22.78
23.02
997,565
-0.71(-2.99%)
Oct 10, 2018
25.27
25.98
23.51
23.73
1,319,405
-1.71(-6.72%)
Oct 09, 2018
25.69
27.42
25.29
25.44
966,256
-0.49(-1.89%)
Oct 08, 2018
26.20
26.34
24.00
25.93
878,023
-0.55(-2.08%)
Oct 05, 2018
27.08
27.63
25.43
26.48
911,700
-0.33(-1.23%)
Oct 04, 2018
28.95
29.00
26.72
26.81
982,005
-2.18(-7.52%)
Oct 03, 2018
29.31
30.22
27.80
28.99
550,638
-0.22(-0.75%)
Oct 02, 2018
31.04
31.22
28.54
29.21
1,230,871
-1.89(-6.08%)
Oct 01, 2018
32.20
32.93
30.91
31.10
934,775
-0.90(-2.81%)
Sep 28, 2018
31.97
33.42
31.72
32.00
408,000
+0.03(+0.09%)
Sep 27, 2018
31.93
32.91
31.90
31.97
458,955
-0.02(-0.06%)
Sep 26, 2018
31.51
32.00
30.78
31.99
632,742
+0.45(+1.43%)
Sep 25, 2018
32.76
33.06
31.44
31.54
539,918
-1.14(-3.49%)
Sep 24, 2018
32.86
32.99
31.70
32.68
298,303
-0.34(-1.03%)
Sep 21, 2018
32.45
33.55
32.00
33.02
1,444,400
+0.25(+0.76%)
Sep 20, 2018
32.21
33.33
32.01
32.77
317,028
+0.70(+2.18%)
Sep 19, 2018
33.09
33.29
31.25
32.07
508,196
-1.23(-3.69%)
Sep 18, 2018
33.74
34.87
33.30
33.30
351,091
-0.25(-0.75%)
Sep 17, 2018
36.56
36.66
33.11
33.55
740,112
-3.17(-8.63%)
Sep 14, 2018
35.74
37.36
35.63
36.72
448,900
+0.67(+1.86%)
Sep 13, 2018
36.29
37.28
35.43
36.05
528,767
-0.45(-1.23%)
Sep 12, 2018
37.70
38.37
34.54
36.50
1,119,040
-0.89(-2.38%)
Sep 11, 2018
36.57
37.99
36.53
37.39
475,215
+0.96(+2.64%)
Sep 10, 2018
35.64
36.97
35.58
36.43
760,790
+1.08(+3.06%)
Sep 07, 2018
35.62
35.77
34.97
35.35
533,800
+0.43(+1.23%)
Sep 06, 2018
34.95
35.27
33.84
34.92
354,125
+0.21(+0.61%)
Sep 05, 2018
34.96
35.90
34.50
34.71
916,790
-0.20(-0.57%)
Sep 04, 2018
34.50
35.43
34.18
34.91
785,526
+0.74(+2.17%)
Aug 31, 2018
34.17
34.17
34.17
0
+0.57(+1.70%)
Aug 30, 2018
35.09
36.44
33.20
33.60
1,098,720
+0.00(+0.00%)
Aug 29, 2018
33.48
33.97
33.03
33.60
264,252
+0.37(+1.11%)
Aug 28, 2018
33.70
34.80
33.18
33.23
284,232
-0.22(-0.66%)
Aug 27, 2018
33.49
34.50
33.05
33.45
506,664
+0.19(+0.57%)
Aug 24, 2018
31.96
33.32
31.96
33.26
323,300
+1.30(+4.07%)
Aug 23, 2018
33.64
33.96
31.55
31.96
488,476
-0.88(-2.68%)
Aug 22, 2018
32.72
33.00
32.21
32.84
259,956
+0.57(+1.77%)
Aug 21, 2018
31.14
32.58
31.05
32.27
630,291
+1.23(+3.96%)
Aug 20, 2018
30.74
31.35
30.55
31.04
351,286
+0.53(+1.74%)
Aug 17, 2018
31.32
31.96
30.50
30.51
544,900
-0.94(-2.99%)
Aug 16, 2018
29.40
31.52
29.40
31.45
534,858
+2.21(+7.56%)
Aug 15, 2018
30.10
31.16
29.00
29.24
898,768
-0.87(-2.89%)
Aug 14, 2018
28.69
30.15
28.52
30.11
810,578
+1.49(+5.21%)
Aug 13, 2018
28.31
28.91
28.03
28.62
395,218
+0.42(+1.49%)
Aug 10, 2018
27.06
28.31
26.81
28.20
401,700
+1.08(+3.98%)
Aug 09, 2018
26.53
27.62
26.50
27.12
215,667
+0.11(+0.41%)
Aug 08, 2018
27.17
27.98
26.97
27.01
372,791
-0.01(-0.04%)
Aug 07, 2018
27.44
27.72
26.57
27.02
318,920
-0.03(-0.11%)
Aug 06, 2018
26.63
27.35
26.37
27.05
403,141
+0.55(+2.08%)
Aug 03, 2018
26.88
27.93
25.55
26.50
1,002,400
-0.35(-1.30%)
Aug 02, 2018
26.00
27.49
24.93
26.85
1,467,554
+3.14(+13.24%)
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
.