PERMA-FIX ENVIRONMENTAL SVCS Historical Stock Price

Below is the stock price history for Perma-fix Environmental Svcs PESI. Data is recorded each day for the historical open, high, low, close and volume. The Perma-fix Environmental Svcs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Perma-fix Environmental Svcs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-21 4.05 4.05 4.05 4.05 677
2017-11-17 3.90 3.90 3.75 3.75 311
2017-11-13 4.05 4.05 4.05 4.05 182
2017-11-10 3.70 3.75 3.70 3.75 200
2017-11-09 3.95 3.95 3.60 3.60 1,883
2017-11-08 4.00 4.00 4.00 4.00 800
2017-11-06 4.00 4.00 4.00 4.00 200
2017-11-01 3.80 3.85 3.80 3.85 1,600
2017-10-31 3.80 3.80 3.80 3.80 99
2017-10-27 3.70 3.70 3.70 3.70 600
2017-10-26 3.75 3.75 3.70 3.70 679
2017-10-24 3.65 3.70 3.65 3.70 1,300
2017-10-23 3.65 3.65 3.65 3.65 800
2017-10-16 3.70 3.70 3.70 3.70 200
2017-10-12 3.70 3.70 3.70 3.70 107
2017-10-09 3.85 3.85 3.85 3.85 100
2017-10-04 3.85 3.85 3.85 3.85 100
2017-10-02 4.00 4.00 3.90 3.90 301
2017-09-29 3.85 3.85 3.85 3.85 100
2017-09-28 3.925 3.925 3.90 3.90 400
2017-09-27 3.95 3.95 3.85 3.85 2,638
2017-09-20 3.80 3.85 3.80 3.85 632
2017-09-19 3.85 3.85 3.85 3.85 98
2017-09-14 3.90 3.90 3.90 3.90 10
2017-09-13 3.95 3.95 3.95 3.95 1,234
2017-09-12 4.10 4.10 4.10 4.10 100
2017-09-08 4.15 4.20 4.15 4.20 1,300
2017-09-07 4.00 4.15 4.00 4.15 404
2017-09-06 3.575 3.60 3.575 3.60 698
2017-09-05 3.45 3.55 3.45 3.55 5,807

» More Perma-fix Environmental Svcs Stock Price History

To see other companies like Perma-fix Environmental Svcs (PESI), view our stock market today for news, and other data.