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 (%)
Dec 31, 2019
16.52
17.25
16.52
17.21
1,134,200
+0.51(+3.05%)
Dec 30, 2019
17.12
17.12
16.25
16.70
1,824,058
-0.49(-2.85%)
Dec 27, 2019
17.66
17.66
16.92
17.19
1,055,100
-0.40(-2.27%)
Dec 26, 2019
17.27
17.73
17.23
17.59
900,741
+0.42(+2.45%)
Dec 24, 2019
17.41
17.50
17.16
17.17
249,400
-0.20(-1.15%)
Dec 23, 2019
17.34
17.60
17.25
17.37
970,580
+0.09(+0.52%)
Dec 20, 2019
17.34
17.34
17.12
17.28
1,136,600
+0.07(+0.41%)
Dec 19, 2019
17.01
17.28
16.92
17.21
1,033,281
+0.17(+1.00%)
Dec 18, 2019
16.84
17.18
16.62
17.04
1,312,042
+0.28(+1.67%)
Dec 17, 2019
16.42
16.84
15.86
16.76
1,960,722
+0.32(+1.95%)
Dec 16, 2019
16.09
16.69
15.98
16.44
1,384,569
+0.42(+2.62%)
Dec 13, 2019
16.04
16.25
15.63
16.02
1,603,800
-0.11(-0.68%)
Dec 12, 2019
15.90
16.34
15.83
16.13
982,311
+0.17(+1.07%)
Dec 11, 2019
16.41
16.50
15.70
15.96
1,709,958
-0.48(-2.92%)
Dec 10, 2019
16.39
16.70
16.30
16.44
1,480,621
-0.02(-0.12%)
Dec 09, 2019
16.45
16.55
16.30
16.46
1,070,731
-0.03(-0.18%)
Dec 06, 2019
16.25
16.50
16.13
16.49
945,300
+0.35(+2.17%)
Dec 05, 2019
16.35
16.55
16.01
16.14
672,369
-0.21(-1.28%)
Dec 04, 2019
16.29
16.44
16.10
16.35
1,139,986
+0.15(+0.93%)
Dec 03, 2019
15.96
16.25
15.61
16.20
1,196,004
+0.00(+0.00%)
Dec 02, 2019
17.04
17.04
16.14
16.20
1,440,764
-0.79(-4.65%)
Nov 29, 2019
16.60
17.06
16.42
16.99
614,700
+0.37(+2.23%)
Nov 27, 2019
16.48
17.03
16.43
16.62
1,001,000
+0.19(+1.13%)
Nov 26, 2019
17.15
17.15
16.23
16.43
2,573,944
-0.80(-4.61%)
Nov 25, 2019
17.88
17.88
17.20
17.23
1,463,013
-0.61(-3.42%)
Nov 22, 2019
17.91
18.07
17.77
17.84
725,000
+0.06(+0.34%)
Nov 21, 2019
17.75
18.07
17.60
17.78
971,771
+0.14(+0.79%)
Nov 20, 2019
17.31
17.90
17.21
17.64
2,241,642
+0.35(+2.02%)
Nov 19, 2019
17.50
17.74
17.21
17.29
1,635,555
-0.19(-1.09%)
Nov 18, 2019
17.90
17.90
17.45
17.48
969,233
-0.51(-2.83%)
Nov 15, 2019
17.88
18.14
17.64
17.99
1,127,100
+0.28(+1.58%)
Nov 14, 2019
17.36
18.00
17.28
17.71
1,084,262
+0.35(+2.02%)
Nov 13, 2019
17.29
17.47
16.88
17.36
1,891,246
-0.04(-0.23%)
Nov 12, 2019
17.33
17.69
17.05
17.40
2,283,553
-0.04(-0.23%)
Nov 11, 2019
17.57
17.82
17.35
17.44
744,823
-0.18(-1.02%)
Nov 08, 2019
17.64
17.65
17.25
17.62
1,622,300
-0.02(-0.11%)
Nov 07, 2019
17.93
18.01
17.58
17.64
770,966
-0.05(-0.28%)
Nov 06, 2019
17.80
18.00
17.50
17.69
1,133,700
-0.17(-0.95%)
Nov 05, 2019
18.25
18.57
17.84
17.86
1,089,353
-0.37(-2.03%)
Nov 04, 2019
17.69
18.32
17.53
18.23
1,743,044
+0.88(+5.07%)
Nov 01, 2019
17.79
18.59
17.13
17.35
2,993,200
-0.73(-4.04%)
Oct 31, 2019
19.01
19.03
16.40
18.08
3,552,082
-0.24(-1.31%)
Oct 30, 2019
17.84
18.39
17.70
18.32
1,617,583
+0.51(+2.86%)
Oct 29, 2019
18.59
18.62
17.73
17.81
1,336,167
-0.76(-4.09%)
Oct 28, 2019
18.40
18.73
18.19
18.57
860,078
+0.25(+1.36%)
Oct 25, 2019
17.61
18.46
17.42
18.32
1,187,900
+0.66(+3.74%)
Oct 24, 2019
17.48
17.72
17.22
17.66
1,223,881
+0.27(+1.55%)
Oct 23, 2019
16.97
17.79
16.94
17.39
991,315
+0.42(+2.47%)
Oct 22, 2019
17.11
17.25
16.73
16.97
744,980
-0.12(-0.70%)
Oct 21, 2019
16.97
17.54
16.75
17.09
753,992
+0.30(+1.79%)
Oct 18, 2019
17.14
17.36
16.15
16.79
1,309,500
-0.43(-2.50%)
Oct 17, 2019
17.05
17.35
16.76
17.22
850,622
+0.20(+1.20%)
Oct 16, 2019
16.65
17.11
16.10
17.02
984,525
+0.50(+3.03%)
Oct 15, 2019
16.55
16.75
16.35
16.52
826,028
-0.04(-0.21%)
Oct 14, 2019
16.52
16.62
16.00
16.55
559,027
+0.16(+1.01%)
Oct 11, 2019
15.82
16.60
15.82
16.39
1,266,800
+0.77(+4.90%)
Oct 10, 2019
15.79
15.80
15.49
15.62
1,090,123
-0.17(-1.08%)
Oct 09, 2019
15.71
15.84
15.59
15.79
778,269
+0.24(+1.54%)
Oct 08, 2019
15.76
16.04
15.45
15.55
1,233,813
-0.47(-2.93%)
Oct 07, 2019
16.02
16.20
15.88
16.02
1,005,331
-0.07(-0.44%)
Oct 04, 2019
16.53
16.66
15.96
16.09
892,300
-0.33(-2.01%)
Oct 03, 2019
16.28
16.46
15.70
16.42
1,672,861
+0.15(+0.92%)
Oct 02, 2019
16.49
16.69
16.15
16.27
1,540,674
-0.42(-2.52%)
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
.