|
Closing price on 8/11/2020
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.20 |
| Volume |
11,000 |
| Split-adjusted Price |
4.63 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
4.63
|
11,000
|
|
|
8/10/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
4.63
|
3,500
|
|
|
8/7/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.09
|
4.58
|
2,500
|
|
|
8/6/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
4.58
|
11,500
|
|
|
8/5/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.53
|
900
|
|
|
8/4/2020
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.53
|
300
|
|
|
8/3/2020
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
4.38
|
900
|
|
|
7/31/2020
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.56
|
4.28
|
11,600
|
|
|
7/30/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
4.38
|
800
|
|
|
7/29/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.68
|
4.38
|
2,200
|
|
|
7/28/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
4.38
|
8,900
|
|
|
7/27/2020
|
-0.40 / -4.40%
|
8.30
|
8.70
|
8.20
|
8.70
|
8.25
|
4.38
|
1,300
|
|
|
7/24/2020
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.80
|
9.10
|
8.85
|
4.58
|
22,100
|
|
|
7/23/2020
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.01
|
4.63
|
2,800
|
|
|
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
|
|
|