PSS World Medical (PSSI)

20.24 +0.18  +0.90%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

PSS World Medical Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 20.50 20.57 20.02 20.06 1527058
May 29, 2012 20.10 20.93 19.97 20.83 1572806
May 25, 2012 19.48 20.12 19.48 20.02 1702090
May 24, 2012 18.94 19.66 18.93 19.58 1297204
May 23, 2012 19.07 19.11 18.90 19.00 737200
May 22, 2012 19.35 19.51 18.96 19.17 1402466
May 21, 2012 19.12 19.37 18.95 19.33 891492
May 18, 2012 18.73 19.06 18.71 18.91 1002335
May 17, 2012 19.10 19.15 18.64 18.75 1057906
May 16, 2012 19.53 19.59 19.02 19.06 725508
May 15, 2012 19.40 19.78 19.26 19.51 1194416
May 14, 2012 20.45 20.46 19.44 19.44 1761036
May 11, 2012 20.46 21.11 20.17 20.63 2268596
May 10, 2012 21.75 22.80 19.80 20.66 4805652
May 9, 2012 23.34 23.69 23.31 23.36 485451
May 8, 2012 23.55 23.69 23.41 23.58 574667
May 7, 2012 23.27 23.65 23.25 23.64 402357
May 4, 2012 23.36 23.45 23.09 23.36 429282
May 3, 2012 23.90 23.96 23.34 23.42 631038
May 2, 2012 23.54 23.95 23.54 23.92 294758
May 1, 2012 23.91 24.40 23.65 23.70 485050
April 30, 2012 23.94 24.10 23.85 23.93 399057
April 27, 2012 23.81 24.17 23.66 23.94 412883
April 26, 2012 23.57 23.90 23.45 23.77 366582
April 25, 2012 23.70 23.99 23.54 23.57 565557
April 24, 2012 23.71 23.85 23.48 23.56 317127
April 23, 2012 23.48 23.78 23.28 23.75 385360
April 20, 2012 23.91 23.94 23.71 23.85 392632
April 19, 2012 24.05 24.15 23.60 23.60 759719
April 18, 2012 24.32 24.38 23.93 24.06 359236
April 17, 2012 23.77 24.56 23.77 24.42 440699
April 16, 2012 23.91 24.08 23.61 23.72 271005
April 13, 2012 24.40 24.41 23.85 23.85 313052
April 12, 2012 23.97 24.54 23.91 24.45 377083
April 11, 2012 24.10 24.19 23.82 23.99 262388
April 10, 2012 24.31 24.42 23.88 23.94 502013
April 9, 2012 24.53 24.67 24.36 24.37 209365
April 5, 2012 24.90 24.99 24.66 24.93 363188
April 4, 2012 25.15 25.21 24.84 24.86 351292
April 3, 2012 25.66 25.77 25.20 25.32 284915
April 2, 2012 25.31 25.75 25.31 25.70 370136
March 30, 2012 25.93 25.93 25.34 25.34 304443
March 29, 2012 25.53 25.83 25.34 25.70 344117
March 28, 2012 25.72 25.94 25.40 25.64 309740
March 27, 2012 25.84 25.98 25.72 25.75 295306
March 26, 2012 25.48 25.99 25.40 25.79 351021
March 23, 2012 25.39 25.39 25.39 25.39 0.00
March 22, 2012 25.34 25.63 25.16 25.39 366271
March 21, 2012 25.49 25.49 25.49 25.49 0.00
March 20, 2012 25.41 25.41 25.41 25.41 0.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PSSI News

Health Care Sector Wrap
May 29, 4:44PM Fox Business
$PSSI Insider Buy: $101K of stock bought by Alvin Carpenter on May 29, 2012 http://stks.co/417H
about 2 days ago by MarketBrief
UBS Starts PSS World Medical (PSSI) at Buy
May 21, 9:39AM Street Insider
i $spy what a $pssi market this is... sell in May & go away? sounds good2me! rdy 4 a FLUSH with Tidy-Bowl & air freshener over here.
about 14 days ago by Good2go
Watchlist tmrw: $MAKO $AVP $CAVM $CTXS $NTAP $PSSI $PCAR $CRZO $RRC $IR $NUS $GMCR
about 21 days ago by TheArmoTrader
$PSSI is -5.1% down since open on unusual high volume and -11.3% down since close.
about 21 days ago by TradeBot
$PSSI Volume Alert - Currently at 5 x average daily volume.
about 21 days ago by TradeIdeasQuant
Listen to $PSSI Q4 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3lIO
about 22 days ago by earningscast
$PSSI Left/Right Combo http://stks.co/3iOp
about 24 days ago by GoofyGolfa
$PSSI Announces Pricing of Offering of $250M of Senior Notes
about 105 days ago by Benzinga
$PSSI filed latest Quarterly Report http://stks.co/2L6z
about 112 days ago by MarketBrief
$PSSI filed latest Quarterly Report http://stks.co/2JXb
about 113 days ago by MarketBrief
PSS World appoints Jenny Kobin as vice president of IR http://stks.co/2HJm $PSSI
about 115 days ago by tomj
$PSSI http://stks.co/28ql long setup
about 123 days ago by stt2318
Up to MA resistance: 20d: $ED $MO $LINE 50d: $PETD $FSP $LPS 200d: $FOSL $PRGS $PSSI $PRE $AON $PANL
about 126 days ago by TheEquitiesRoom
$PSSI Guides FY2012 EPS $1.43-1.44 vs $1.46-1.50 Prior
about 127 days ago by Benzinga
$PSSI Reports Q3 EPS $0.38 vs $0.39 Est; Revenues $527.7M vs $540.00M Est
about 127 days ago by Benzinga
Earnings Before the Open (cont ) $KMT $LANC $LMT $LYTS $MKC $MJN $MEG $MPW $MWW $NPBC $NMM $NEI $NOK $NUE $NVR $ORI $POT $PCP $PSSI $QSII
about 127 days ago by ACInvestorBlog
does anybody have a grasp on $pssi fundies? Chart looks great over 24ish.
about 184 days ago by aaronjackson
$PSSI http://stks.co/1FHa Like the RS picking up in this base, longer term chart shows possible right shoulder of H&S Pattern
about 191 days ago by redman59
$PSSI filed latest Quarterly Report http://stks.co/13XU
about 204 days ago by MarketBrief
Listen to Q2 $PSSI earnings call - http://stks.co/pHm
about 218 days ago by earningscast
bot $PSSI at 21.40; sld $BVN for a 20% gain;
about 282 days ago by txbondman
$PSSI http://chart.ly/bi9vbf7 Heavy trade yest as it broke thru recent sideways consol and closed on lows.
about 311 days ago by TER_Intraday
$PSSI short squeeze candidate with 15.49 days-to-cover. above 28.90 becomes interesting
about 312 days ago by bullishtech
$PSSI http://chart.ly/45v3ync long setup
about 372 days ago by stt2318
$PSSI http://chart.ly/2awj9jv Like it long on a break of 27.85
about 414 days ago by themeatbaron

Recent Quotes

Symbol Price Chg Chg % Market Cap
PSSI 20.24 +0.18 +0.90% 1.029B
POR 25.15 +0.09 +0.36% 1.889B
POPE 48.69 +0.69 +1.44% 211.68M
POM 19.07 +0.10 +0.53% 4.322B
POL 13.23 +0.23 +1.77% 1.158B
PODD 18.43 -0.08 -0.43% 880.71M
PNY 30.30 +0.63 +2.12% 2.146B
PNX 1.61 -0.02 -1.23% 189.59M
PNW 49.35 +0.50 +1.02% 5.337B
PLX 6.42 +0.07 +1.10% 576.71M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close