Closing price on 5/2/2024
|
|
Open |
7.60 |
High |
7.70 |
Low |
7.50 |
Volume |
50,400 |
Split-adjusted Price |
7.60 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/2/2024
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
7.60
|
50,400
|
|
4/26/2024
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.67
|
7.70
|
88,400
|
|
4/25/2024
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.68
|
7.70
|
78,000
|
|
4/24/2024
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.72
|
7.90
|
169,300
|
|
4/23/2024
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.60
|
7.60
|
7.60
|
127,100
|
|
4/22/2024
|
+0.30 / +4.11%
|
7.30
|
7.90
|
7.20
|
7.60
|
7.58
|
7.60
|
169,200
|
|
4/19/2024
|
-0.30 / -3.95%
|
7.60
|
7.60
|
6.90
|
7.30
|
7.29
|
7.30
|
417,600
|
|
4/17/2024
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.76
|
7.60
|
113,200
|
|
4/16/2024
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.40
|
7.80
|
7.76
|
7.80
|
407,500
|
|
4/15/2024
|
-0.70 / -7.87%
|
8.90
|
9.00
|
8.10
|
8.20
|
8.57
|
8.20
|
215,900
|
|
4/12/2024
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
8.90
|
111,700
|
|
4/11/2024
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.77
|
8.80
|
74,300
|
|
4/10/2024
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
8.90
|
45,100
|
|
4/9/2024
|
+0.30 / +3.45%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.89
|
9.00
|
135,500
|
|
4/8/2024
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.76
|
8.70
|
77,300
|
|
4/5/2024
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.83
|
8.80
|
268,900
|
|
4/4/2024
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.92
|
8.90
|
114,100
|
|
4/3/2024
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.09
|
9.00
|
194,000
|
|
4/2/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.97
|
9.00
|
212,800
|
|
4/1/2024
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.10
|
9.00
|
245,900
|
|
3/29/2024
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.31
|
9.30
|
165,200
|
|
3/28/2024
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.49
|
9.50
|
214,300
|
|
3/27/2024
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.37
|
9.40
|
243,500
|
|
3/26/2024
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.29
|
9.30
|
145,400
|
|
3/25/2024
|
-0.10 / -1.08%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.33
|
9.20
|
331,500
|
|
3/22/2024
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
9.30
|
320,400
|
|
3/21/2024
|
+0.10 / +1.10%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.32
|
9.20
|
314,100
|
|
3/20/2024
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.04
|
9.10
|
78,400
|
|
3/19/2024
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
9.03
|
8.90
|
147,300
|
|
3/18/2024
|
-0.30 / -3.19%
|
9.30
|
9.60
|
8.70
|
9.10
|
9.05
|
9.10
|
410,400
|
|
|