|
Closing price on 9/1/2017
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
10.90 |
| Volume |
200 |
| Split-adjusted Price |
5.51 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
-0.20 / -1.80%
|
12.20
|
12.20
|
10.90
|
10.90
|
11.55
|
5.51
|
200
|
|
|
8/31/2017
|
-0.10 / -0.89%
|
12.30
|
12.30
|
10.90
|
11.10
|
11.10
|
5.61
|
900
|
|
|
8/30/2017
|
-0.20 / -1.75%
|
12.50
|
12.50
|
10.60
|
11.20
|
10.94
|
5.66
|
1,700
|
|
|
8/29/2017
|
+0.10 / +0.88%
|
10.20
|
12.40
|
10.20
|
11.40
|
10.85
|
5.76
|
1,300
|
|
|
8/28/2017
|
-1.20 / -9.60%
|
11.30
|
12.40
|
11.30
|
11.30
|
11.33
|
5.71
|
3,500
|
|
|
8/25/2017
|
0.00 / 0.00%
|
11.30
|
12.50
|
11.30
|
12.50
|
11.90
|
6.31
|
200
|
|
|
8/24/2017
|
+1.10 / +9.65%
|
10.30
|
12.50
|
10.30
|
12.50
|
11.40
|
6.31
|
210
|
|
|
8/23/2017
|
-1.20 / -9.52%
|
11.40
|
12.50
|
11.40
|
11.40
|
11.68
|
5.76
|
400
|
|
|
8/22/2017
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.05
|
6.37
|
200
|
|
|
8/21/2017
|
-1.00 / -8.00%
|
13.70
|
13.70
|
11.30
|
11.50
|
11.46
|
5.81
|
2,200
|
|
|
8/18/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
11.50
|
12.50
|
11.77
|
6.31
|
1,200
|
|
|
8/17/2017
|
0.00 / 0.00%
|
12.50
|
13.70
|
12.50
|
12.50
|
12.90
|
6.31
|
300
|
|
|
8/16/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.31
|
0
|
|
|
8/15/2017
|
+1.00 / +8.70%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.31
|
100
|
|
|
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
|
|
|