Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2014	-0.50 / -0.93%	55.50	55.50	52.50	53.50	53.50	6.61	122,507
8/28/2014	-2.00 / -3.57%	56.00	57.00	53.60	54.00	54.00	6.67	171,000
8/27/2014	+3.90 / +7.49%	53.50	56.80	52.00	56.00	56.00	6.92	72,393
8/26/2014	+0.10 / +0.19%	51.50	52.80	51.50	52.10	52.10	6.44	50,600
8/25/2014	+0.50 / +0.97%	52.50	52.50	51.50	52.00	52.00	6.43	68,300
8/22/2014	0.00 / 0.00%	51.00	53.00	51.00	51.50	51.50	6.36	47,000
8/21/2014	0.00 / 0.00%	52.00	52.50	51.50	51.50	51.50	6.36	48,300
8/20/2014	0.00 / 0.00%	51.00	51.50	50.10	51.50	51.50	6.36	38,100
8/19/2014	-0.50 / -0.96%	51.00	52.00	50.50	51.50	51.50	6.36	50,500
8/18/2014	-0.50 / -0.95%	50.50	53.50	50.50	52.00	52.00	6.43	65,200
8/15/2014	-2.50 / -4.55%	55.00	55.00	51.60	52.50	52.50	6.49	118,000
8/14/2014	+4.90 / +9.78%	50.00	55.00	49.00	55.00	55.00	6.80	141,200
8/13/2014	-3.90 / -7.22%	54.00	54.00	49.50	50.10	50.10	6.19	154,400
8/12/2014	-1.50 / -2.70%	53.50	54.00	52.50	54.00	54.00	6.67	63,100
8/11/2014	-4.40 / -7.35%	55.50	56.00	54.00	55.50	55.50	6.86	71,700
8/8/2014	-0.60 / -0.99%	61.00	61.00	54.50	59.90	59.90	7.40	85,100
8/7/2014	0.00 / 0.00%	65.00	65.00	54.50	60.50	60.50	7.48	83,300
8/6/2014	+5.50 / +10.00%	55.00	60.50	55.00	60.50	60.50	7.48	89,450
8/5/2014	0.00 / 0.00%	57.00	57.00	55.00	55.00	55.00	6.80	12,350
8/4/2014	+5.00 / +10.00%	54.50	55.00	54.50	55.00	55.00	6.80	7,400
8/1/2014	+4.50 / +9.89%	45.00	50.00	45.00	50.00	50.00	6.18	60,407
7/31/2014	+1.00 / +2.25%	44.50	46.00	43.00	45.50	45.50	5.62	16,293
7/30/2014	+0.40 / +0.91%	44.10	48.50	44.10	44.50	44.50	5.50	5,100
7/29/2014	-4.90 / -10.00%	47.50	47.50	44.10	44.10	44.10	5.45	14,100
7/28/2014	-1.00 / -2.00%	50.00	50.00	45.00	49.00	49.00	6.06	18,230
7/25/2014	+4.50 / +9.89%	48.00	50.00	48.00	50.00	50.00	6.18	20,400
7/24/2014	+4.10 / +9.90%	41.40	45.50	41.40	45.50	45.50	5.62	14,900
7/23/2014	+3.70 / +9.81%	37.30	41.40	37.20	41.40	41.40	5.12	11,000
7/22/2014	+2.20 / +6.20%	36.30	37.70	36.30	37.70	37.70	4.66	8,000
7/21/2014	0.00 / 0.00%	35.70	36.00	35.50	35.50	35.50	4.39	20,030

<<Previous 30 days Next 30 days>>

PSD News

20/11	PSD: Notice of share repurchase for Treasury stock
11/11	PSD: Board Resolution
21/10	PSD: Financial Statement Quarter 3/2020 (holding company)
21/10	PSD: Financial Statement Quarter 3/2020
19/08	PSD: Reviewed financial statement 2020 (holding company)

More News

Related Companies

	Volume	Price	Change
ABR	1,700	12.90	0.78%
AMD	0	1.10	0.00%
AST	16,100	73.30	-2.27%
BSC	0	13.60	0.00%
BTT	100	37.00	0.41%
CEN	0	2.40	0.00%
CMV	5,600	8.40	1.94%
DGW	2,068,600	40.10	0.63%
FRT	711,300	147.00	-0.94%
GCB	400	9.00	0.00%