|
Closing price on 6/21/2017
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
6,000 |
| Split-adjusted Price |
5.71 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2017
|
-1.10 / -8.87%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.35
|
5.71
|
6,000
|
|
|
6/20/2017
|
+0.90 / +7.83%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.54
|
6.26
|
1,100
|
|
|
6/19/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
5.81
|
8,700
|
|
|
6/16/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.81
|
1,000
|
|
|
6/15/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.81
|
1,000
|
|
|
6/14/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.50
|
11.50
|
11.55
|
5.81
|
2,100
|
|
|
6/13/2017
|
-0.90 / -7.26%
|
11.30
|
12.40
|
11.30
|
11.50
|
11.53
|
5.81
|
2,700
|
|
|
6/12/2017
|
0.00 / 0.00%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.90
|
6.26
|
200
|
|
|
6/9/2017
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.26
|
100
|
|
|
6/8/2017
|
-1.30 / -10.00%
|
11.70
|
13.00
|
11.70
|
11.70
|
11.84
|
5.91
|
900
|
|
|
6/7/2017
|
+1.00 / +8.33%
|
11.10
|
13.00
|
11.10
|
13.00
|
12.05
|
6.57
|
200
|
|
|
6/6/2017
|
-0.30 / -2.44%
|
11.40
|
12.20
|
11.30
|
12.00
|
11.33
|
6.06
|
6,800
|
|
|
6/5/2017
|
0.00 / 0.00%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.80
|
6.21
|
200
|
|
|
6/2/2017
|
-0.10 / -0.81%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.80
|
6.21
|
200
|
|
|
6/1/2017
|
0.00 / 0.00%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.85
|
6.26
|
200
|
|
|
5/31/2017
|
0.00 / 0.00%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.85
|
6.26
|
200
|
|
|
5/30/2017
|
+0.80 / +6.90%
|
12.60
|
12.60
|
11.50
|
12.40
|
11.54
|
6.26
|
8,100
|
|
|
5/29/2017
|
-1.00 / -7.94%
|
11.90
|
12.60
|
11.60
|
11.60
|
11.95
|
5.86
|
1,300
|
|
|
5/26/2017
|
0.00 / 0.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
11.94
|
6.37
|
2,800
|
|
|
5/25/2017
|
0.00 / 0.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.05
|
6.37
|
200
|
|
|
5/24/2017
|
0.00 / 0.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.05
|
6.37
|
200
|
|
|
5/23/2017
|
0.00 / 0.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.05
|
6.37
|
200
|
|
|
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
|
|
|