|
Closing price on 5/22/2017
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
11.40 |
| Volume |
8,400 |
| Split-adjusted Price |
6.37 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
+1.00 / +8.62%
|
12.70
|
12.70
|
11.40
|
12.60
|
11.51
|
6.37
|
8,400
|
|
|
5/19/2017
|
-1.00 / -7.94%
|
11.50
|
12.60
|
11.50
|
11.60
|
11.90
|
5.86
|
300
|
|
|
5/18/2017
|
-0.20 / -1.56%
|
11.70
|
12.80
|
11.60
|
12.60
|
11.77
|
6.37
|
7,900
|
|
|
5/17/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.47
|
0
|
|
|
5/16/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
6.47
|
3,000
|
|
|
5/15/2017
|
-0.10 / -0.78%
|
11.70
|
12.80
|
11.70
|
12.80
|
12.25
|
6.47
|
200
|
|
|
5/12/2017
|
0.00 / 0.00%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.35
|
6.52
|
200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.35
|
6.16
|
200
|
|
|
5/10/2017
|
0.00 / 0.00%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.35
|
6.16
|
200
|
|
|
5/9/2017
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.80
|
6.16
|
300
|
|
|
5/8/2017
|
-0.80 / -6.35%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.63
|
5.64
|
3,300
|
|
|
5/5/2017
|
+1.00 / +8.62%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.02
|
100
|
|
|
5/4/2017
|
+1.00 / +9.43%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
5.54
|
5,300
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.06
|
0
|
|
|
4/28/2017
|
-1.10 / -9.40%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.06
|
100
|
|
|
4/27/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.59
|
0
|
|
|
4/26/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.59
|
0
|
|
|
4/25/2017
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.59
|
100
|
|
|
4/24/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
0
|
|
|
4/21/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
0
|
|
|
4/20/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
0
|
|
|
4/19/2017
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
5.49
|
200
|
|
|
4/18/2017
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.36
|
5.49
|
1,800
|
|
|
4/17/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
6,000
|
|
|
4/14/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
5,000
|
|
|
4/13/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
2,800
|
|
|
4/12/2017
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.49
|
100
|
|
|
4/11/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.35
|
110
|
|
|
4/10/2017
|
-1.10 / -8.94%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.35
|
100
|
|
|
4/7/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.88
|
10
|
|
|