|
Closing price on 6/13/2017
|
|
| Open |
11.30 |
| High |
12.40 |
| Low |
11.30 |
| Volume |
2,700 |
| Split-adjusted Price |
5.37 |
|
|
PSE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2017
|
-0.90 / -7.26%
|
11.30
|
12.40
|
11.30
|
11.50
|
11.53
|
5.37
|
2,700
|
|
|
6/12/2017
|
0.00 / 0.00%
|
11.40
|
12.40
|
11.40
|
12.40
|
11.90
|
5.79
|
200
|
|
|
6/9/2017
|
+0.70 / +5.98%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.79
|
100
|
|
|
6/8/2017
|
-1.30 / -10.00%
|
11.70
|
13.00
|
11.70
|
11.70
|
11.84
|
5.46
|
900
|
|
|
6/7/2017
|
+1.00 / +8.33%
|
11.10
|
13.00
|
11.10
|
13.00
|
12.05
|
6.07
|
200
|
|
|
6/6/2017
|
-0.30 / -2.44%
|
11.40
|
12.20
|
11.30
|
12.00
|
11.33
|
5.60
|
6,800
|
|
|
6/5/2017
|
0.00 / 0.00%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.80
|
5.74
|
200
|
|
|
6/2/2017
|
-0.10 / -0.81%
|
11.30
|
12.30
|
11.30
|
12.30
|
11.80
|
5.74
|
200
|
|
|
6/1/2017
|
0.00 / 0.00%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.85
|
5.79
|
200
|
|
|
5/31/2017
|
0.00 / 0.00%
|
11.30
|
12.40
|
11.30
|
12.40
|
11.85
|
5.79
|
200
|
|
|
5/30/2017
|
+0.80 / +6.90%
|
12.60
|
12.60
|
11.50
|
12.40
|
11.54
|
5.79
|
8,100
|
|
|
5/29/2017
|
-1.00 / -7.94%
|
11.90
|
12.60
|
11.60
|
11.60
|
11.95
|
5.41
|
1,300
|
|
|
5/26/2017
|
0.00 / 0.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
11.94
|
5.88
|
2,800
|
|
|
5/25/2017
|
0.00 / 0.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.05
|
5.88
|
200
|
|
|
5/24/2017
|
0.00 / 0.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.05
|
5.88
|
200
|
|
|
5/23/2017
|
0.00 / 0.00%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.05
|
5.88
|
200
|
|
|
5/22/2017
|
+1.00 / +8.62%
|
12.70
|
12.70
|
11.40
|
12.60
|
11.51
|
5.88
|
8,400
|
|
|
5/19/2017
|
-1.00 / -7.94%
|
11.50
|
12.60
|
11.50
|
11.60
|
11.90
|
5.41
|
300
|
|
|
5/18/2017
|
-0.20 / -1.56%
|
11.70
|
12.80
|
11.60
|
12.60
|
11.77
|
5.88
|
7,900
|
|
|
5/17/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.97
|
0
|
|
|
5/16/2017
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.97
|
3,000
|
|
|
5/15/2017
|
-0.10 / -0.78%
|
11.70
|
12.80
|
11.70
|
12.80
|
12.25
|
5.97
|
200
|
|
|
5/12/2017
|
0.00 / 0.00%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.35
|
6.02
|
200
|
|
|
5/11/2017
|
0.00 / 0.00%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.35
|
5.69
|
200
|
|
|
5/10/2017
|
0.00 / 0.00%
|
11.80
|
12.90
|
11.80
|
12.90
|
12.35
|
5.69
|
200
|
|
|
5/9/2017
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.60
|
12.90
|
12.80
|
5.69
|
300
|
|
|
5/8/2017
|
-0.80 / -6.35%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.63
|
5.21
|
3,300
|
|
|
5/5/2017
|
+1.00 / +8.62%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.56
|
100
|
|
|
5/4/2017
|
+1.00 / +9.43%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
5.12
|
5,300
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.68
|
0
|
|
|