|
Closing price on 2/6/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
1,400 |
| Split-adjusted Price |
4.67 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
1,400
|
|
|
2/5/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
4,400
|
|
|
2/2/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
0
|
|
|
2/1/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
2,000
|
|
|
1/31/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.76
|
4.67
|
5,200
|
|
|
1/30/2018
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
900
|
|
|
1/29/2018
|
+0.70 / +4.43%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.25
|
4.82
|
200
|
|
|
1/26/2018
|
-0.70 / -4.24%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.47
|
4.61
|
2,100
|
|
|
1/25/2018
|
+0.90 / +5.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.82
|
2,100
|
|
|
1/24/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.55
|
0
|
|
|
1/23/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.68
|
4.55
|
5,210
|
|
|
1/22/2018
|
-1.40 / -8.24%
|
16.90
|
16.90
|
15.60
|
15.60
|
16.88
|
4.55
|
102,400
|
|
|
1/19/2018
|
+1.00 / +6.25%
|
16.00
|
17.00
|
15.90
|
17.00
|
16.05
|
4.96
|
1,700
|
|
|
1/18/2018
|
-0.90 / -5.33%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.67
|
340
|
|
|
1/17/2018
|
-0.60 / -3.43%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.13
|
4.93
|
2,520
|
|
|
1/16/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.11
|
40
|
|
|
1/15/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.11
|
0
|
|
|
1/12/2018
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.11
|
1,000
|
|
|
1/11/2018
|
0.00 / 0.00%
|
17.30
|
17.90
|
17.20
|
17.90
|
17.31
|
4.93
|
1,000
|
|
|
1/10/2018
|
+1.30 / +7.83%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.04
|
4.93
|
2,200
|
|
|
1/9/2018
|
-1.00 / -5.68%
|
18.00
|
18.00
|
16.60
|
16.60
|
16.97
|
4.57
|
15,560
|
|
|
1/8/2018
|
-0.40 / -2.22%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.99
|
4.85
|
440
|
|
|
1/5/2018
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.96
|
500
|
|
|
1/4/2018
|
+0.30 / +1.67%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.57
|
5.04
|
300
|
|
|
1/3/2018
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.96
|
170
|
|
|
1/2/2018
|
-0.20 / -1.09%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
5.01
|
600
|
|
|
12/29/2017
|
+0.40 / +2.22%
|
19.00
|
19.00
|
18.00
|
18.40
|
18.43
|
5.07
|
2,200
|
|
|
12/28/2017
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.94
|
4.96
|
4,770
|
|
|
12/27/2017
|
-0.60 / -3.30%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.96
|
4.85
|
4,900
|
|
|
12/26/2017
|
-0.20 / -1.09%
|
18.40
|
18.40
|
18.20
|
18.20
|
18.24
|
5.01
|
500
|
|
|