Closing price on 8/1/2018
|
|
Open |
9.50 |
High |
9.50 |
Low |
9.00 |
Volume |
2,200 |
Split-adjusted Price |
5.09 |
|
|
PSE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.23
|
5.09
|
2,200
|
|
7/31/2018
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.09
|
0
|
|
7/30/2018
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.57
|
5.09
|
9,400
|
|
7/27/2018
|
-0.40 / -4.00%
|
10.00
|
10.60
|
9.60
|
9.60
|
9.78
|
5.43
|
3,200
|
|
7/26/2018
|
-0.40 / -3.85%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.60
|
5.66
|
3,300
|
|
7/25/2018
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.57
|
5.89
|
1,300
|
|
7/24/2018
|
+0.40 / +4.40%
|
8.30
|
9.50
|
8.30
|
9.50
|
9.44
|
5.38
|
2,100
|
|
7/23/2018
|
-0.80 / -8.08%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.15
|
100
|
|
7/20/2018
|
+0.90 / +10.00%
|
8.10
|
9.90
|
8.10
|
9.90
|
9.75
|
5.60
|
1,200
|
|
7/19/2018
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.09
|
100
|
|
7/18/2018
|
0.00 / 0.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.45
|
5.60
|
400
|
|
7/17/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.60
|
0
|
|
7/16/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.60
|
0
|
|
7/13/2018
|
+0.90 / +10.00%
|
8.10
|
9.90
|
8.10
|
9.90
|
9.30
|
5.60
|
300
|
|
7/12/2018
|
+0.20 / +2.27%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.71
|
5.09
|
700
|
|
7/11/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.98
|
0
|
|
7/10/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.98
|
9,600
|
|
7/9/2018
|
+0.80 / +10.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.79
|
4.98
|
2,800
|
|
7/6/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.53
|
0
|
|
7/5/2018
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.08
|
4.53
|
400
|
|
7/4/2018
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.59
|
0
|
|
7/3/2018
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.59
|
100
|
|
7/2/2018
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.64
|
100
|
|
6/29/2018
|
0.00 / 0.00%
|
7.60
|
8.40
|
7.60
|
8.40
|
8.00
|
4.75
|
200
|
|
6/28/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.75
|
0
|
|
6/27/2018
|
+0.70 / +9.09%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
4.75
|
200
|
|
6/26/2018
|
-0.70 / -8.33%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.36
|
100
|
|
6/25/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.75
|
0
|
|
6/22/2018
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.75
|
100
|
|
6/21/2018
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.75
|
100
|
|
|