|
Closing price on 3/15/2024
|
|
| Open |
10.10 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
1,000 |
| Split-adjusted Price |
9.64 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2024
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.28
|
9.64
|
1,000
|
|
|
3/14/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
9.64
|
4,000
|
|
|
3/13/2024
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
19,200
|
|
|
3/12/2024
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.64
|
1,000
|
|
|
3/11/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
500
|
|
|
3/8/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
5,200
|
|
|
3/7/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
9.74
|
25,600
|
|
|
3/6/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
9.74
|
9,400
|
|
|
3/5/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.52
|
9.83
|
9,300
|
|
|
3/4/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.64
|
9.83
|
15,500
|
|
|
3/1/2024
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
9.83
|
1,900
|
|
|
2/29/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.92
|
0
|
|
|
2/28/2024
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.52
|
9.92
|
7,700
|
|
|
2/27/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.64
|
4,500
|
|
|
2/26/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.64
|
0
|
|
|
2/23/2024
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.43
|
9.64
|
7,700
|
|
|
2/22/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.74
|
0
|
|
|
2/21/2024
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
9.74
|
4,000
|
|
|
2/20/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
9.74
|
5,600
|
|
|
2/19/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.35
|
9.64
|
10,300
|
|
|
2/16/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
9.55
|
2,000
|
|
|
2/15/2024
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.64
|
2,400
|
|
|
2/7/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.31
|
9.55
|
1,100
|
|
|
2/6/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.55
|
16,100
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
9.46
|
9,600
|
|
|
2/2/2024
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.46
|
2,600
|
|
|
2/1/2024
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.28
|
9.55
|
1,100
|
|
|
1/31/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
9.55
|
6,300
|
|
|
1/30/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
9.55
|
200
|
|
|
1/29/2024
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.21
|
9.55
|
5,800
|
|
|