|
Closing price on 8/4/2017
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.00 |
| Volume |
200 |
| Split-adjusted Price |
4.96 |
|
|
PSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2017
|
+0.10 / +0.56%
|
19.30
|
19.30
|
18.00
|
18.00
|
18.65
|
4.96
|
200
|
|
|
8/3/2017
|
-0.30 / -1.65%
|
20.00
|
20.00
|
17.70
|
17.90
|
17.75
|
4.93
|
76,300
|
|
|
8/2/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
5.01
|
0
|
|
|
8/1/2017
|
+0.10 / +0.55%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.60
|
5.01
|
200
|
|
|
7/31/2017
|
+0.40 / +2.26%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.99
|
200
|
|
|
7/28/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
200
|
|
|
7/27/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
10
|
|
|
7/26/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
1,600
|
|
|
7/25/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
100
|
|
|
7/24/2017
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
2,700
|
|
|
7/21/2017
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
320
|
|
|
7/20/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
5,940
|
|
|
7/19/2017
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.57
|
4.85
|
17,800
|
|
|
7/18/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
2,200
|
|
|
7/17/2017
|
-0.10 / -0.56%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.85
|
35,000
|
|
|
7/14/2017
|
+0.10 / +0.57%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.53
|
4.88
|
10,080
|
|
|
7/13/2017
|
+0.20 / +1.15%
|
17.30
|
17.70
|
17.30
|
17.60
|
17.60
|
4.85
|
23,100
|
|
|
7/12/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
10
|
|
|
7/7/2017
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
3,800
|
|
|
7/6/2017
|
+0.70 / +4.17%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
4.82
|
500
|
|
|
7/5/2017
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.63
|
3,000
|
|
|
7/4/2017
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.60
|
510
|
|
|
7/3/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.70
|
16.70
|
16.72
|
4.60
|
25,300
|
|
|
6/30/2017
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.71
|
4.60
|
1,100
|
|
|
6/29/2017
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
4.60
|
12,500
|
|
|
6/28/2017
|
-1.00 / -5.65%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.60
|
600
|
|
|
6/27/2017
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
4.88
|
180
|
|
|
6/26/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4.79
|
0
|
|
|