Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/2/2021	-0.20 / -0.64%	31.10	31.20	30.60	30.90	31.12	16.56	33,900
12/1/2021	+0.60 / +1.97%	30.50	31.10	30.50	31.10	30.89	16.67	35,000
11/30/2021	+0.30 / +0.99%	30.20	30.90	30.20	30.50	30.49	16.34	46,600
11/29/2021	-0.40 / -1.31%	30.30	30.50	30.00	30.20	30.17	16.18	64,100
11/26/2021	-0.50 / -1.61%	30.50	31.20	30.40	30.60	30.72	16.40	57,300
11/25/2021	+0.40 / +1.30%	30.70	31.50	30.70	31.10	31.18	16.67	79,100
11/24/2021	-0.30 / -0.97%	31.00	31.90	30.50	30.70	31.11	16.45	126,500
11/23/2021	+1.00 / +3.33%	29.90	31.40	29.80	31.00	30.70	16.61	89,700
11/22/2021	-2.10 / -6.54%	32.00	32.10	30.00	30.00	31.26	16.08	189,900
11/19/2021	-2.00 / -5.87%	34.10	34.10	32.10	32.10	32.98	17.20	132,700
11/18/2021	0.00 / 0.00%	34.10	35.00	33.80	34.10	34.22	18.27	107,400
11/17/2021	+0.30 / +0.89%	33.80	35.50	33.20	34.10	34.48	18.27	151,200
11/16/2021	+0.90 / +2.74%	32.90	34.00	32.50	33.80	33.30	18.11	88,700
11/15/2021	-0.60 / -1.79%	33.50	33.50	32.30	32.90	32.77	17.63	240,200
11/12/2021	-0.70 / -2.05%	33.60	34.20	33.20	33.50	33.57	17.95	47,300
11/11/2021	-0.90 / -2.56%	35.10	35.10	33.50	34.20	34.16	18.33	142,200
11/10/2021	+3.10 / +9.69%	32.00	35.20	31.80	35.10	33.85	18.81	360,700
11/9/2021	-0.50 / -1.54%	32.50	32.90	32.00	32.00	32.29	17.15	133,700
11/8/2021	0.00 / 0.00%	32.50	33.00	32.30	32.50	32.57	17.42	103,700
11/5/2021	+0.70 / +2.20%	31.90	33.00	31.90	32.50	32.55	17.42	109,600
11/4/2021	-0.10 / -0.31%	31.50	32.00	31.50	31.80	31.83	17.04	88,600
11/3/2021	-1.00 / -3.04%	33.10	33.10	31.90	31.90	32.36	17.09	197,600
11/2/2021	+0.90 / +2.81%	32.00	33.80	31.50	32.90	32.26	17.63	191,000
11/1/2021	-1.10 / -3.32%	32.90	33.00	32.00	32.00	32.52	17.15	178,800
10/29/2021	-0.70 / -2.07%	33.80	33.80	33.00	33.10	33.18	17.74	125,300
10/28/2021	-0.10 / -0.29%	34.00	34.90	33.30	33.80	33.90	18.11	154,100
10/27/2021	-0.10 / -0.29%	34.00	34.40	33.70	33.90	33.95	18.17	110,500
10/26/2021	+0.80 / +2.41%	33.20	34.00	32.80	34.00	33.22	18.22	130,900
10/25/2021	-1.00 / -2.92%	34.50	34.50	33.20	33.20	33.43	17.79	113,300
10/22/2021	+0.30 / +0.88%	33.00	34.20	32.90	34.20	33.56	18.33	121,700

<<Previous 30 days Next 30 days>>

PSD News

20/11	PSD: Notice of share repurchase for Treasury stock
11/11	PSD: Board Resolution
21/10	PSD: Financial Statement Quarter 3/2020 (holding company)
21/10	PSD: Financial Statement Quarter 3/2020
19/08	PSD: Reviewed financial statement 2020 (holding company)

More News

Related Companies

	Volume	Price	Change
ABR	200	13.50	3.85%
AMD	0	1.10	0.00%
AST	2,900	55.20	0.73%
BSC	0	14.60	0.00%
BTT	0	35.00	0.00%
CEN	172,100	2.20	4.76%
CMV	0	9.00	0.00%
DGW	1,188,400	43.40	-0.12%
FRT	134,900	170.00	0.00%
GCB	0	18.00	0.00%