PSDO - Presidio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201914.7514.8314.4914.5914.59199,343
Apr 24, 201914.7214.9214.6114.8014.80292,600
Apr 23, 201914.5414.7614.5414.7214.72200,000
Apr 22, 201914.3914.5614.2614.5414.54192,300
Apr 18, 201914.6514.6914.3414.4214.42235,500
Apr 17, 201914.8714.9014.6014.7314.73253,100
Apr 16, 201914.6614.8214.4914.8114.81251,100
Apr 15, 201914.7314.8414.6114.6514.65201,100
Apr 12, 201914.8414.8414.6514.7214.72168,700
Apr 11, 201914.8114.8414.6514.7714.77234,000
Apr 10, 201914.7014.8614.6914.8114.81133,500
Apr 09, 201914.8214.8614.6314.7014.70291,600
Apr 08, 201914.6714.9614.6114.8714.87335,600
Apr 05, 201914.7014.8014.6414.7314.73431,400
Apr 04, 201914.6614.7514.4714.6714.67251,000
Apr 03, 201914.8515.0014.4314.6014.60980,800
Apr 02, 201915.0715.1014.7214.7614.76316,500
Apr 01, 201914.9315.2114.9115.0815.08922,900
Mar 29, 201915.0815.1114.6514.8014.801,400,500
Mar 28, 201914.8715.1214.8115.0415.04691,700
Mar 27, 201914.8314.9014.6914.8514.85325,900
Mar 26, 201914.7214.9114.7014.8514.85473,700
Mar 26, 20190.04 Dividend
Mar 25, 201914.2714.7014.1514.6814.64726,800
Mar 22, 201914.8114.8614.2514.3314.29305,800
Mar 21, 201914.8915.1014.8014.9314.89404,700
Mar 20, 201915.2115.2114.7914.9814.94358,700
Mar 19, 201915.4115.5115.1215.1815.14655,900
Mar 18, 201914.8915.3914.8915.3415.30890,200
Mar 15, 201914.9215.2814.8114.8914.851,364,700
Mar 14, 201915.2915.3514.8714.8814.84559,700
Mar 13, 201915.3115.6015.1615.2115.171,797,200
Mar 12, 201915.6915.7915.4215.5015.46310,200
Mar 11, 201915.6915.9815.6615.7615.72646,500
Mar 08, 201915.7315.9015.5915.7815.74243,800
Mar 07, 201916.0416.3015.7615.8515.81441,200
Mar 06, 201916.4516.4616.0116.0315.99542,200
Mar 05, 201916.7116.7116.3016.4516.41478,600
Mar 04, 201916.7916.9016.5716.6816.63366,800
Mar 01, 201916.7416.8616.5416.8116.76282,300
Feb 28, 201916.5216.6416.3216.6316.58258,600
Feb 27, 201916.4616.6416.4016.5516.50286,100
Feb 26, 201916.3416.6116.2616.5516.50367,500
Feb 25, 201916.5616.6416.2916.3416.30254,000
Feb 22, 201916.4016.5516.3316.5016.46435,900
Feb 21, 201916.5616.5916.2816.3316.29234,800
Feb 20, 201916.5316.7316.4516.5716.52532,000
Feb 19, 201916.1416.5516.1416.5416.49492,800
Feb 15, 201916.0516.3315.9516.3216.28528,600
Feb 14, 201915.8616.2615.8615.9615.92995,200
Feb 13, 201915.6016.0315.5715.9015.861,038,600
Feb 12, 201915.7115.9015.4415.5215.48479,700
Feb 11, 201915.3215.7515.3215.5615.52693,600
Feb 08, 201915.2115.6015.0615.2515.212,460,600
Feb 07, 201917.2417.4915.5415.8515.811,231,600
Feb 06, 201915.3215.5414.8915.0114.97953,200
Feb 05, 201915.7515.9315.0115.2815.24548,300
Feb 04, 201915.9316.1015.6415.7615.72437,400
Feb 01, 201915.8516.1515.7315.9215.88101,500
Jan 31, 201915.3616.1015.3615.9315.89423,700
Jan 30, 201915.1515.4015.0915.3915.35115,100
Jan 29, 201915.0715.1714.9715.1115.07192,000
Jan 28, 201914.9115.0214.7515.0014.96174,400
Jan 25, 201914.8915.1614.8914.9914.95150,500
Jan 24, 201914.6014.9714.5914.9014.86227,600
Jan 23, 201914.8514.9714.4114.5714.53240,800
Jan 22, 201914.7715.0514.4714.8414.80601,900
Jan 18, 201915.0615.2914.7914.8714.83214,500
Jan 17, 201914.8015.1514.8015.0715.03392,300
Jan 16, 201914.7315.0214.7014.8414.80201,300
Jan 15, 201914.4914.8214.4514.7314.69215,600
Jan 14, 201914.3814.5314.3414.4614.42103,800
Jan 11, 201914.0914.5113.8914.4914.45255,500
Jan 10, 201913.8514.2213.8514.2014.16105,700
Jan 09, 201913.9014.1413.7713.9813.9485,900
Jan 08, 201913.8814.0313.7013.8513.81308,200
Jan 07, 201913.2913.7813.2913.7613.72196,100
Jan 04, 201913.1913.5312.9013.3713.33207,300
Jan 03, 201913.1313.2412.6613.0012.96237,800
Jan 02, 201912.8513.5212.8513.2413.20351,100
Dec 31, 201813.1013.1012.8413.0513.01320,600
Dec 28, 201813.0813.2512.9412.9812.94260,300
Dec 27, 201812.9113.1312.7913.0613.02168,200
Dec 26, 201812.5213.1212.0413.1113.07278,600
Dec 24, 201812.7312.7312.2712.4312.4095,900
Dec 24, 20180.04 Dividend
Dec 21, 201813.1513.2712.7612.7912.72818,600
Dec 20, 201813.4013.5512.8313.1313.05133,700
Dec 19, 201813.5613.9713.3613.4313.35158,400
Dec 18, 201813.3713.6113.3613.5513.47139,800
Dec 17, 201813.5613.7913.1013.1913.11186,200
Dec 14, 201813.9614.0613.5313.5913.51147,600
Dec 13, 201814.0814.1913.9214.0613.98162,600
Dec 12, 201813.8714.1113.8514.0013.92163,100
Dec 11, 201813.9714.0013.5913.7913.71102,100
Dec 10, 201813.8213.9513.6113.7613.68122,500
Dec 07, 201813.9214.1613.7013.7813.70123,100
Dec 06, 201813.6814.0013.6013.9313.85220,100
Dec 04, 201814.3614.5413.8713.9013.82181,300
Dec 03, 201814.3414.5014.0514.1914.11240,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...