Closing price on 5/9/2018
|
|
Open |
9.00 |
High |
9.00 |
Low |
8.60 |
Volume |
1,400 |
Split-adjusted Price |
4.34 |
|
|
PSE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2018
|
+0.10 / +1.18%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.97
|
4.34
|
1,400
|
|
5/8/2018
|
+0.10 / +1.19%
|
8.90
|
9.20
|
8.50
|
8.50
|
9.09
|
4.29
|
2,500
|
|
5/7/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.24
|
0
|
|
5/4/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.24
|
0
|
|
5/3/2018
|
-0.70 / -7.69%
|
8.30
|
9.20
|
8.30
|
8.40
|
9.05
|
4.24
|
3,100
|
|
5/2/2018
|
+0.10 / +1.11%
|
8.20
|
9.10
|
8.20
|
9.10
|
8.65
|
4.60
|
200
|
|
4/27/2018
|
-0.10 / -1.10%
|
8.30
|
9.00
|
8.30
|
9.00
|
8.65
|
4.55
|
200
|
|
4/26/2018
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.60
|
400
|
|
4/24/2018
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.16
|
4.65
|
800
|
|
4/23/2018
|
0.00 / 0.00%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.60
|
4.55
|
200
|
|
4/20/2018
|
-0.10 / -1.10%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.73
|
4.55
|
300
|
|
4/19/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.60
|
0
|
|
4/18/2018
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.60
|
0
|
|
4/17/2018
|
-0.20 / -2.15%
|
9.50
|
9.50
|
8.40
|
9.10
|
8.49
|
4.60
|
2,100
|
|
4/16/2018
|
+0.40 / +4.49%
|
9.10
|
9.30
|
8.20
|
9.30
|
8.63
|
4.70
|
1,400
|
|
4/13/2018
|
+0.40 / +4.71%
|
9.10
|
9.10
|
8.30
|
8.90
|
8.49
|
4.50
|
3,700
|
|
4/12/2018
|
-0.90 / -9.57%
|
9.70
|
9.70
|
8.50
|
8.50
|
8.71
|
4.29
|
6,900
|
|
4/11/2018
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.02
|
4.75
|
5,200
|
|
4/10/2018
|
-0.40 / -4.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.46
|
4.85
|
900
|
|
4/9/2018
|
+0.50 / +5.26%
|
8.70
|
10.00
|
8.70
|
10.00
|
9.51
|
5.05
|
1,500
|
|
4/6/2018
|
+0.10 / +1.06%
|
8.50
|
9.50
|
8.50
|
9.50
|
9.00
|
4.80
|
200
|
|
4/5/2018
|
-0.10 / -1.05%
|
8.60
|
9.50
|
8.60
|
9.40
|
9.17
|
4.75
|
300
|
|
4/4/2018
|
-0.20 / -2.06%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.20
|
4.80
|
200
|
|
4/3/2018
|
+0.20 / +2.11%
|
8.70
|
9.70
|
8.70
|
9.70
|
9.20
|
4.90
|
200
|
|
4/2/2018
|
-0.30 / -3.06%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.41
|
4.80
|
700
|
|
3/30/2018
|
-0.10 / -1.01%
|
9.00
|
9.80
|
9.00
|
9.80
|
9.40
|
4.95
|
200
|
|
3/29/2018
|
+0.40 / +4.21%
|
8.60
|
9.90
|
8.60
|
9.90
|
9.40
|
5.00
|
230
|
|
3/28/2018
|
-0.20 / -2.06%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.15
|
4.80
|
200
|
|
3/27/2018
|
+0.70 / +7.78%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.90
|
100
|
|
3/26/2018
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.55
|
130
|
|
|