PERVASIVE SOFTWARE Historical Stock Price

Below is the stock price history for Pervasive Software PVSW. Data is recorded each day for the historical open, high, low, close and volume. The Pervasive Software 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.

Pervasive Software Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-11 9.17 9.20 9.17 9.20 25,047
2013-04-10 9.16 9.18 9.16 9.175 2,520
2013-04-09 9.18 9.18 9.17 9.17 2,367
2013-04-08 9.18 9.18 9.18 9.18 789
2013-04-05 9.16 9.18 9.16 9.17 4,154
2013-04-04 9.18 9.19 9.18 9.18 1,862
2013-04-03 9.17 9.18 9.17 9.17 7,775
2013-04-02 9.17 9.18 9.17 9.175 2,290
2013-04-01 9.16 9.18 9.16 9.18 1,625
2013-03-28 9.16 9.18 9.16 9.17 2,988
2013-03-27 9.17 9.17 9.16 9.16 425
2013-03-26 9.13 9.16 9.13 9.16 1,785
2013-03-25 9.14 9.14 9.14 9.14 211
2013-03-22 9.15 9.16 9.15 9.16 958
2013-03-21 9.13 9.15 9.13 9.14 1,485
2013-03-20 9.14 9.16 9.14 9.15 620
2013-03-19 9.15 9.16 9.14 9.14 573
2013-03-18 9.14 9.15 9.14 9.15 622
2013-03-15 9.15 9.15 9.14 9.14 192
2013-03-14 9.13 9.16 9.13 9.155 1,865
2013-03-13 9.14 9.14 9.13 9.14 2,007
2013-03-12 9.14 9.155 9.14 9.14 4,044
2013-03-11 9.15 9.16 9.14 9.14 2,017
2013-03-08 9.18 9.18 9.16 9.165 745
2013-03-07 9.17 9.17 9.135 9.15 4,061
2013-03-06 9.15 9.16 9.15 9.16 2,570
2013-03-05 9.15 9.15 9.14 9.15 2,523
2013-03-04 9.15 9.15 9.14 9.15 4,654
2013-03-01 9.13 9.16 9.13 9.16 2,181
2013-02-28 9.13 9.16 9.13 9.13 599

» More Pervasive Software Stock Price History

To see other companies like Pervasive Software (PVSW), view our stock market today for news, and other data.