Closing price on 5/25/2023
|
|
Open |
10.40 |
High |
10.50 |
Low |
10.30 |
Volume |
3,000 |
Split-adjusted Price |
8.52 |
|
|
PSE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.39
|
8.52
|
3,000
|
|
5/24/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.52
|
100
|
|
5/23/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
8.52
|
4,400
|
|
5/22/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.22
|
8.44
|
600
|
|
5/19/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
8.44
|
2,100
|
|
5/18/2023
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.17
|
8.35
|
4,600
|
|
5/17/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.18
|
8.44
|
1,800
|
|
5/16/2023
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.22
|
8.44
|
3,200
|
|
5/15/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.36
|
8.52
|
6,200
|
|
5/12/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
8.52
|
5,600
|
|
5/11/2023
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.17
|
8.44
|
11,900
|
|
5/10/2023
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.16
|
8.35
|
7,300
|
|
5/9/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.44
|
17,100
|
|
5/8/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
8.44
|
3,600
|
|
5/5/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.44
|
3,400
|
|
5/4/2023
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
8.44
|
4,800
|
|
4/28/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.44
|
7,000
|
|
4/27/2023
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.09
|
8.35
|
4,500
|
|
4/26/2023
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.34
|
8.52
|
12,200
|
|
4/25/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.35
|
3,000
|
|
4/24/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
8.35
|
6,500
|
|
4/21/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.35
|
0
|
|
4/20/2023
|
-0.20 / -1.94%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.05
|
8.35
|
2,100
|
|
4/19/2023
|
+0.10 / +0.98%
|
10.10
|
10.30
|
9.90
|
10.30
|
10.01
|
8.52
|
4,700
|
|
4/18/2023
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.10
|
8.44
|
12,900
|
|
4/17/2023
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.52
|
100
|
|
4/14/2023
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.17
|
8.44
|
1,800
|
|
4/13/2023
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
8.52
|
5,800
|
|
4/12/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.14
|
8.44
|
800
|
|
4/11/2023
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.14
|
8.35
|
8,600
|
|
|