|
Closing price on 8/14/2017
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
4,500 |
| Split-adjusted Price |
5.81 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
+0.10 / +0.88%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.03
|
5.81
|
4,500
|
|
|
8/11/2017
|
+0.10 / +0.88%
|
10.20
|
11.40
|
10.20
|
11.40
|
11.02
|
5.76
|
13,100
|
|
|
8/10/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5.71
|
0
|
|
|
8/9/2017
|
+0.10 / +0.89%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.51
|
5.71
|
1,500
|
|
|
8/8/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.66
|
35,700
|
|
|
8/7/2017
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.20
|
11.44
|
5.66
|
2,800
|
|
|
8/4/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.66
|
100
|
|
|
8/3/2017
|
-0.40 / -3.45%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.56
|
5.66
|
5,800
|
|
|
8/2/2017
|
-1.20 / -9.38%
|
11.60
|
14.00
|
11.60
|
11.60
|
11.73
|
5.86
|
1,800
|
|
|
8/1/2017
|
+1.10 / +9.40%
|
10.70
|
12.80
|
10.70
|
12.80
|
11.73
|
6.47
|
300
|
|
|
7/31/2017
|
-1.30 / -10.00%
|
11.70
|
14.30
|
11.70
|
11.70
|
12.07
|
5.91
|
700
|
|
|
7/28/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.57
|
0
|
|
|
7/27/2017
|
+1.10 / +9.24%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.57
|
100
|
|
|
7/26/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
6.01
|
0
|
|
|
7/25/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.10
|
11.90
|
11.18
|
6.01
|
3,900
|
|
|
7/24/2017
|
0.00 / 0.00%
|
11.20
|
13.00
|
11.20
|
11.90
|
12.03
|
6.01
|
300
|
|
|
7/21/2017
|
-0.10 / -0.83%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.55
|
6.01
|
200
|
|
|
7/20/2017
|
+1.00 / +9.09%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.12
|
6.06
|
5,400
|
|
|
7/19/2017
|
-0.30 / -2.65%
|
11.30
|
11.80
|
11.00
|
11.00
|
11.27
|
5.56
|
10,100
|
|
|
7/18/2017
|
-0.50 / -4.24%
|
11.80
|
11.80
|
11.30
|
11.30
|
11.37
|
5.71
|
7,000
|
|
|
7/17/2017
|
0.00 / 0.00%
|
12.90
|
12.90
|
11.80
|
11.80
|
11.84
|
5.96
|
3,100
|
|
|
7/14/2017
|
-1.30 / -9.92%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.96
|
900
|
|
|
7/13/2017
|
+1.10 / +9.17%
|
10.80
|
13.10
|
10.80
|
13.10
|
11.95
|
6.62
|
200
|
|
|
7/12/2017
|
-0.30 / -2.44%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.55
|
6.06
|
200
|
|
|
7/11/2017
|
+1.00 / +8.85%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.21
|
100
|
|
|
7/10/2017
|
-0.20 / -1.74%
|
12.50
|
12.50
|
11.30
|
11.30
|
11.32
|
5.71
|
6,100
|
|
|
7/7/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.50
|
11.50
|
11.79
|
5.81
|
2,100
|
|
|
7/6/2017
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.81
|
2,000
|
|
|
7/5/2017
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
5.81
|
100
|
|
|
7/4/2017
|
+0.60 / +5.36%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.88
|
5.96
|
600
|
|
|