|
Closing price on 7/22/2020
|
|
| Open |
9.10 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
31,400 |
| Split-adjusted Price |
4.58 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2020
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.11
|
4.58
|
31,400
|
|
|
7/21/2020
|
-0.30 / -3.19%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.20
|
4.58
|
2,100
|
|
|
7/20/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.73
|
0
|
|
|
7/17/2020
|
+0.20 / +2.17%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.32
|
4.73
|
46,500
|
|
|
7/16/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
4.63
|
6,700
|
|
|
7/15/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.63
|
4,100
|
|
|
7/14/2020
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.15
|
4.63
|
2,200
|
|
|
7/13/2020
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.63
|
3,100
|
|
|
7/10/2020
|
-0.20 / -2.11%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.21
|
4.68
|
13,400
|
|
|
7/9/2020
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.31
|
4.78
|
7,000
|
|
|
7/8/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
4.68
|
9,800
|
|
|
7/7/2020
|
-0.90 / -8.82%
|
10.50
|
10.50
|
9.20
|
9.30
|
9.25
|
4.68
|
155,000
|
|
|
7/6/2020
|
+0.50 / +5.15%
|
9.70
|
10.40
|
9.70
|
10.20
|
9.87
|
5.13
|
27,700
|
|
|
7/3/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.40
|
9.70
|
9.61
|
4.88
|
21,400
|
|
|
7/2/2020
|
0.00 / 0.00%
|
9.50
|
9.70
|
8.80
|
9.70
|
8.97
|
4.88
|
235,500
|
|
|
7/1/2020
|
+0.20 / +2.11%
|
9.30
|
9.80
|
9.30
|
9.70
|
9.53
|
4.88
|
41,800
|
|
|
6/30/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.78
|
0
|
|
|
6/29/2020
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.38
|
4.78
|
68,600
|
|
|
6/26/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.83
|
3,000
|
|
|
6/25/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.78
|
1,000
|
|
|
6/24/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.83
|
2,500
|
|
|
6/23/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.78
|
10,000
|
|
|
6/22/2020
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.78
|
3,100
|
|
|
6/19/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.63
|
0
|
|
|
6/18/2020
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.63
|
100
|
|
|
6/17/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.58
|
75,500
|
|
|
6/16/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.58
|
800
|
|
|
6/15/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
4.58
|
2,900
|
|
|
6/12/2020
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.58
|
500
|
|
|
6/11/2020
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.38
|
4.68
|
500
|
|
|