|
Closing price on 11/8/2017
|
|
| Open |
18.00 |
| High |
18.20 |
| Low |
17.60 |
| Volume |
7,200 |
| Split-adjusted Price |
4.85 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2017
|
-0.50 / -2.76%
|
18.00
|
18.20
|
17.60
|
17.60
|
18.00
|
4.85
|
7,200
|
|
|
11/7/2017
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.99
|
100
|
|
|
11/6/2017
|
+0.10 / +0.56%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.10
|
4.96
|
1,000
|
|
|
11/3/2017
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.93
|
1,500
|
|
|
11/2/2017
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.58
|
4.93
|
1,200
|
|
|
11/1/2017
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.96
|
4.96
|
10,100
|
|
|
10/31/2017
|
+0.20 / +1.13%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.86
|
4.93
|
800
|
|
|
10/30/2017
|
0.00 / 0.00%
|
17.70
|
18.10
|
17.70
|
17.70
|
17.76
|
4.88
|
7,500
|
|
|
10/27/2017
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.73
|
4.88
|
400
|
|
|
10/26/2017
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
100
|
|
|
10/25/2017
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
4.77
|
100
|
|
|
10/24/2017
|
+0.10 / +0.56%
|
17.10
|
17.80
|
17.10
|
17.80
|
17.46
|
4.90
|
900
|
|
|
10/23/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
0
|
|
|
10/20/2017
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
100
|
|
|
10/19/2017
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.71
|
200
|
|
|
10/18/2017
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.82
|
400
|
|
|
10/17/2017
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
200
|
|
|
10/16/2017
|
-0.50 / -2.81%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.21
|
4.77
|
5,200
|
|
|
10/13/2017
|
+0.20 / +1.14%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.21
|
4.90
|
9,100
|
|
|
10/12/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
0
|
|
|
10/11/2017
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.20
|
17.60
|
17.22
|
4.85
|
5,700
|
|
|
10/10/2017
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.64
|
4.90
|
2,700
|
|
|
10/9/2017
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.90
|
0
|
|
|
10/6/2017
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.90
|
100
|
|
|
10/5/2017
|
-0.20 / -1.15%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.74
|
800
|
|
|
10/4/2017
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
200
|
|
|
10/3/2017
|
-0.20 / -1.12%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
100
|
|
|
10/2/2017
|
+0.70 / +4.07%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.93
|
100
|
|
|
9/29/2017
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.74
|
20,400
|
|
|
9/28/2017
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
100
|
|
|