|
Closing price on 4/27/2020
|
|
| Open |
9.40 |
| High |
10.30 |
| Low |
9.40 |
| Volume |
2,600 |
| Split-adjusted Price |
5.03 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
-0.30 / -2.91%
|
9.40
|
10.30
|
9.40
|
10.00
|
10.23
|
5.03
|
2,600
|
|
|
4/24/2020
|
-0.10 / -0.96%
|
9.50
|
10.30
|
9.50
|
10.30
|
9.90
|
5.18
|
248
|
|
|
4/23/2020
|
-0.40 / -3.70%
|
9.80
|
10.60
|
9.80
|
10.40
|
10.34
|
5.23
|
1,600
|
|
|
4/22/2020
|
+0.80 / +8.00%
|
9.10
|
10.80
|
9.10
|
10.80
|
9.95
|
5.43
|
200
|
|
|
4/21/2020
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.03
|
100
|
|
|
4/20/2020
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.83
|
1,000
|
|
|
4/17/2020
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.58
|
5.03
|
1,200
|
|
|
4/16/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.78
|
0
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.78
|
200
|
|
|
4/14/2020
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.65
|
4.78
|
7,200
|
|
|
4/13/2020
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.03
|
2,100
|
|
|
4/10/2020
|
-0.10 / -1.01%
|
9.10
|
9.80
|
9.10
|
9.80
|
9.45
|
4.93
|
200
|
|
|
4/9/2020
|
+0.20 / +2.06%
|
8.90
|
9.90
|
8.90
|
9.90
|
9.40
|
4.98
|
200
|
|
|
4/8/2020
|
+0.50 / +5.43%
|
8.40
|
9.70
|
8.40
|
9.70
|
9.05
|
4.88
|
200
|
|
|
4/7/2020
|
+0.60 / +6.98%
|
7.90
|
9.20
|
7.90
|
9.20
|
8.55
|
4.63
|
200
|
|
|
4/6/2020
|
+0.70 / +8.86%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.33
|
100
|
|
|
4/3/2020
|
-0.70 / -8.14%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.98
|
100
|
|
|
4/1/2020
|
-0.80 / -8.51%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.33
|
100
|
|
|
3/31/2020
|
+0.40 / +4.44%
|
8.10
|
9.40
|
8.10
|
9.40
|
8.97
|
4.73
|
300
|
|
|
3/30/2020
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.53
|
5,200
|
|
|
3/27/2020
|
+0.50 / +5.56%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.03
|
4.78
|
29,100
|
|
|
3/26/2020
|
-1.00 / -10.00%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.20
|
4.53
|
18,700
|
|
|
3/25/2020
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.92
|
5.03
|
2,700
|
|
|
3/24/2020
|
0.00 / 0.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.82
|
4.98
|
1,100
|
|
|
3/23/2020
|
-1.00 / -9.17%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.98
|
100
|
|
|
3/20/2020
|
-0.10 / -0.91%
|
9.90
|
10.90
|
9.90
|
10.90
|
10.40
|
5.48
|
200
|
|
|
3/19/2020
|
0.00 / 0.00%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.45
|
5.54
|
200
|
|
|
3/18/2020
|
+0.40 / +3.77%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.45
|
5.54
|
200
|
|
|
3/17/2020
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.33
|
200
|
|
|
3/16/2020
|
+0.90 / +8.33%
|
9.90
|
11.70
|
9.90
|
11.70
|
10.80
|
5.89
|
200
|
|
|