|
Closing price on 9/29/2017
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
1,000 |
| Split-adjusted Price |
4.65 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.65
|
1,000
|
|
|
9/28/2017
|
-0.70 / -7.07%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.65
|
100
|
|
|
9/27/2017
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.00
|
100
|
|
|
9/26/2017
|
0.00 / 0.00%
|
8.30
|
9.70
|
8.30
|
9.00
|
9.00
|
4.55
|
1,300
|
|
|
9/25/2017
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.55
|
100
|
|
|
9/22/2017
|
+0.80 / +8.70%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.05
|
100
|
|
|
9/21/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.65
|
500
|
|
|
9/20/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.65
|
0
|
|
|
9/19/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.65
|
0
|
|
|
9/18/2017
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.65
|
5,000
|
|
|
9/15/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.95
|
4.80
|
200
|
|
|
9/14/2017
|
-1.00 / -9.52%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.80
|
700
|
|
|
9/13/2017
|
+0.40 / +3.96%
|
9.10
|
10.50
|
9.10
|
10.50
|
9.98
|
5.30
|
500
|
|
|
9/12/2017
|
-1.10 / -9.82%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.10
|
100
|
|
|
9/11/2017
|
-0.30 / -2.61%
|
10.40
|
11.20
|
10.40
|
11.20
|
10.42
|
5.66
|
3,600
|
|
|
9/8/2017
|
0.00 / 0.00%
|
10.40
|
11.50
|
10.40
|
11.50
|
10.95
|
5.81
|
200
|
|
|
9/7/2017
|
-0.10 / -0.86%
|
10.50
|
11.50
|
10.50
|
11.50
|
10.61
|
5.81
|
1,900
|
|
|
9/6/2017
|
-0.20 / -1.69%
|
10.70
|
11.60
|
10.70
|
11.60
|
11.15
|
5.86
|
200
|
|
|
9/5/2017
|
+0.90 / +8.26%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.96
|
100
|
|
|
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
|
|
|