Pulse Electronics (PULS)
Create an Alert
3.05
+0.00 +0.00%
NYSE
Jun 17, 5:00PM
BATS Real time
Currency in USD
Pulse Electronics Price:
3.05 for June 17, 2013Pulse Electronics Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 14, 2013 | 3.14 | 3.14 | 3.05 | 3.05 | 28915.00 |
| June 13, 2013 | 3.20 | 3.23 | 3.100 | 3.15 | 20169.00 |
| June 12, 2013 | 3.16 | 3.21 | 3.05 | 3.20 | 26728.00 |
| June 11, 2013 | 3.30 | 3.38 | 3.08 | 3.15 | 45640.00 |
| June 10, 2013 | 3.50 | 3.50 | 3.38 | 3.46 | 11375.00 |
| June 7, 2013 | 3.42 | 3.44 | 3.23 | 3.28 | 44568.00 |
| June 6, 2013 | 3.30 | 3.38 | 3.210 | 3.24 | 12394.00 |
| June 5, 2013 | 3.21 | 3.30 | 3.12 | 3.30 | 12845.00 |
| June 4, 2013 | 3.30 | 3.30 | 3.230 | 3.23 | 28340.00 |
| June 3, 2013 | 3.30 | 3.35 | 3.10 | 3.35 | 18617.00 |
| May 31, 2013 | 3.50 | 3.57 | 3.25 | 3.30 | 47772.00 |
| May 30, 2013 | 3.64 | 3.64 | 3.42 | 3.50 | 35965.00 |
| May 29, 2013 | 3.64 | 3.65 | 3.55 | 3.65 | 17431.00 |
| May 28, 2013 | 3.69 | 3.71 | 3.50 | 3.576 | 21080.00 |
| May 24, 2013 | 3.71 | 3.71 | 3.57 | 3.69 | 14761.00 |
| May 23, 2013 | 3.80 | 3.80 | 3.50 | 3.63 | 8037.00 |
| May 22, 2013 | 3.68 | 3.98 | 3.34 | 3.50 | 79151.00 |
| May 21, 2013 | 3.825 | 3.898 | 3.50 | 3.739 | 19240.00 |
| May 20, 2013 | 3.775 | 3.854 | 3.626 | 3.825 | 22789.00 |
| May 17, 2013 | 3.79 | 3.898 | 3.70 | 3.774 | 16171.00 |
| May 16, 2013 | 3.655 | 3.805 | 3.60 | 3.70 | 5878.00 |
| May 15, 2013 | 3.80 | 3.80 | 3.675 | 3.675 | 7661.00 |
| May 14, 2013 | 3.875 | 3.90 | 3.689 | 3.739 | 6742.00 |
| May 13, 2013 | 3.825 | 3.899 | 3.70 | 3.799 | 6422.00 |
| May 10, 2013 | 3.925 | 3.925 | 3.775 | 3.79 | 19587.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
PULS Price Benchmarks
| Companies | |
|---|---|
| ABB | 21.82 |
| SUTIMCo International | 0.0007 |
| Oak Ridge Micro-Energy | 0.47 |
PULS Price Range, Past 5 Years
| Minimum | 2.75 | Dec 28 2012 |
| Maximum | 190.70 | Jun 18 2008 |
| Average | 43.01 |
