Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2014	-0.60 / -1.21%	49.00	49.90	48.50	48.90	48.90	6.49	26,000
9/18/2014	-0.50 / -1.00%	50.00	50.00	48.30	49.50	49.50	6.57	21,400
9/17/2014	-1.50 / -2.91%	51.00	51.50	48.00	50.00	50.00	6.64	48,570
9/16/2014	-0.30 / -0.58%	52.80	52.80	51.00	51.50	51.50	6.84	39,300
9/15/2014	-1.20 / -2.26%	53.00	53.00	51.50	51.80	51.80	6.88	53,800
9/12/2014	+0.40 / +0.76%	52.50	53.50	51.50	53.00	53.00	7.03	60,700
9/11/2014	+0.60 / +1.15%	52.50	53.00	52.50	52.60	52.60	6.98	52,000
9/10/2014	+1.00 / +1.96%	53.00	53.00	50.50	52.00	52.00	6.90	62,500
9/9/2014	-2.50 / -4.67%	52.00	53.00	50.50	51.00	51.00	6.77	86,100
9/8/2014	0.00 / 0.00%	55.00	55.00	53.00	53.50	53.50	7.10	67,000
9/5/2014	+1.50 / +2.88%	53.00	55.00	52.00	53.50	53.50	7.10	88,500
9/4/2014	-0.10 / -0.19%	52.00	52.00	51.20	52.00	52.00	6.90	96,800
9/3/2014	-1.40 / -2.62%	52.00	53.50	52.00	52.10	52.10	6.92	90,000
8/29/2014	-0.50 / -0.93%	55.50	55.50	52.50	53.50	53.50	7.10	122,507
8/28/2014	-2.00 / -3.57%	56.00	57.00	53.60	54.00	54.00	7.17	171,000
8/27/2014	+3.90 / +7.49%	53.50	56.80	52.00	56.00	56.00	7.43	72,393
8/26/2014	+0.10 / +0.19%	51.50	52.80	51.50	52.10	52.10	6.92	50,600
8/25/2014	+0.50 / +0.97%	52.50	52.50	51.50	52.00	52.00	6.90	68,300
8/22/2014	0.00 / 0.00%	51.00	53.00	51.00	51.50	51.50	6.84	47,000
8/21/2014	0.00 / 0.00%	52.00	52.50	51.50	51.50	51.50	6.84	48,300
8/20/2014	0.00 / 0.00%	51.00	51.50	50.10	51.50	51.50	6.84	38,100
8/19/2014	-0.50 / -0.96%	51.00	52.00	50.50	51.50	51.50	6.84	50,500
8/18/2014	-0.50 / -0.95%	50.50	53.50	50.50	52.00	52.00	6.90	65,200
8/15/2014	-2.50 / -4.55%	55.00	55.00	51.60	52.50	52.50	6.97	118,000
8/14/2014	+4.90 / +9.78%	50.00	55.00	49.00	55.00	55.00	7.30	141,200
8/13/2014	-3.90 / -7.22%	54.00	54.00	49.50	50.10	50.10	6.65	154,400
8/12/2014	-1.50 / -2.70%	53.50	54.00	52.50	54.00	54.00	7.17	63,100
8/11/2014	-4.40 / -7.35%	55.50	56.00	54.00	55.50	55.50	7.37	71,700
8/8/2014	-0.60 / -0.99%	61.00	61.00	54.50	59.90	59.90	7.95	85,100
8/7/2014	0.00 / 0.00%	65.00	65.00	54.50	60.50	60.50	8.03	83,300

<<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	1,000	13.20	0.00%
AMD	0	1.10	0.00%
AST	4,200	54.50	0.00%
BSC	0	14.60	0.00%
BTT	0	35.00	0.00%
CEN	0	2.10	0.00%
CMV	0	9.10	0.00%
DGW	679,800	41.10	1.36%
FRT	190,400	163.40	0.25%
GCB	0	18.00	0.00%