|
Closing price on 7/9/2020
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
7,000 |
| Split-adjusted Price |
4.78 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/10/2020
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.78
|
2,100
|
|
|
6/9/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.68
|
9,200
|
|
|
6/8/2020
|
-0.30 / -3.13%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.28
|
4.68
|
2,000
|
|
|
6/5/2020
|
-0.10 / -1.03%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.47
|
4.83
|
10,600
|
|
|
6/4/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.88
|
0
|
|
|
6/3/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.88
|
0
|
|
|
6/2/2020
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.57
|
4.88
|
600
|
|
|
6/1/2020
|
-0.40 / -4.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.44
|
4.83
|
2,500
|
|
|
5/29/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.03
|
0
|
|
|