Closing price on 3/20/2023
|
|
Open |
9.70 |
High |
9.70 |
Low |
9.50 |
Volume |
10,900 |
Split-adjusted Price |
7.94 |
|
|
PSE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.59
|
7.94
|
10,900
|
|
3/17/2023
|
-0.30 / -3.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.94
|
4,300
|
|
3/16/2023
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.67
|
8.19
|
6,500
|
|
3/15/2023
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.71
|
8.19
|
2,800
|
|
3/14/2023
|
-0.20 / -2.02%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.72
|
8.02
|
5,000
|
|
3/13/2023
|
+0.10 / +1.02%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
8.19
|
700
|
|
3/10/2023
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.88
|
8.11
|
1,500
|
|
3/9/2023
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
8.19
|
2,800
|
|
3/8/2023
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.75
|
8.02
|
4,800
|
|
3/7/2023
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
8.02
|
1,500
|
|
3/6/2023
|
-0.10 / -1.02%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.84
|
8.02
|
5,800
|
|
3/3/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.11
|
0
|
|
3/2/2023
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.80
|
9.84
|
8.11
|
1,700
|
|
3/1/2023
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.77
|
8.11
|
2,800
|
|
2/28/2023
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.44
|
100
|
|
2/27/2023
|
-0.20 / -1.96%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.87
|
8.27
|
300
|
|
2/24/2023
|
+0.10 / +0.99%
|
9.90
|
10.20
|
9.80
|
10.20
|
9.94
|
8.44
|
500
|
|
2/23/2023
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
9.92
|
8.35
|
6,500
|
|
2/22/2023
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.17
|
8.35
|
7,400
|
|
2/21/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.10
|
8.44
|
5,000
|
|
2/20/2023
|
+0.30 / +3.06%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.90
|
8.35
|
10,900
|
|
2/17/2023
|
-0.20 / -2.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.85
|
8.11
|
18,900
|
|
2/16/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.95
|
8.27
|
5,300
|
|
2/15/2023
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
10.00
|
8.27
|
9,000
|
|
2/14/2023
|
-0.40 / -3.92%
|
10.20
|
10.20
|
9.20
|
9.80
|
9.54
|
8.11
|
18,900
|
|
2/13/2023
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.80
|
10.20
|
9.91
|
8.44
|
10,800
|
|
2/10/2023
|
-0.50 / -4.81%
|
10.00
|
10.30
|
9.90
|
9.90
|
10.00
|
8.19
|
13,800
|
|
2/9/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.34
|
8.60
|
1,500
|
|
2/8/2023
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.07
|
8.60
|
15,900
|
|
2/7/2023
|
-0.50 / -4.76%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.23
|
8.27
|
9,400
|
|
|