Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • PSYCHIATRIC SOLUTIONS INC Historical Prices

  • Historical Data: PSYS

    Return as of November 24 2009

    1 Month -12.25%
    6 Month 21.79%
    YTD -21.33%
    1 Year -16.41%
    3 Year -38.99%
    5 Year 40.86%

  • PSYCHIATRIC SOLUTIONS INC ( PSYS ) prices from 10/26/2009 through 11/24/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/26/09 2.55 M 25.00 22.76 24.91 23.63
    10/27/09 1.26 M 24.49 23.53 23.81 24.14
    10/28/09 11.49 M 20.25 17.63 19.47 18.67
    10/29/09 3.92 M 20.04 18.5701 18.5701 20.00
    10/30/09 3.50 M 20.8378 19.75 19.87 20.64
    11/02/09 1.27 M 21.11 20.37 20.57 20.80
    11/03/09 1.51 M 21.20 20.49 20.63 21.06
    11/04/09 1.33 M 21.37 20.67 21.20 20.70
    11/05/09 1.65 M 20.835 20.01 20.83 20.33
    11/06/09 1.10 M 20.51 19.86 20.06 20.39
    11/09/09 1.32 M 20.94 20.37 20.58 20.94
    11/10/09 1.78 M 21.66 20.90 20.99 20.98
    11/11/09 1.16 M 21.41 20.615 21.18 21.31
    11/12/09 838,651 21.44 20.9043 21.24 20.97
    11/13/09 696,797 21.33 20.81 21.01 20.95
    11/16/09 825,179 21.76 21.00 21.12 21.50
    11/17/09 585,420 21.62 21.10 21.48 21.34
    11/18/09 777,120 21.68 21.20 21.40 21.53
    11/19/09 1.24 M 21.41 20.64 21.33 21.24
    11/20/09 796,152 21.50 20.80 21.01 21.00
    11/23/09 1.04 M 21.97 21.04 21.33 21.91

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: PSYS

    Valuation

    Calculate the value of or shares of PSYS , since