Closing price on 1/9/2023
|
|
Open |
5.80 |
High |
5.90 |
Low |
5.60 |
Volume |
13,500 |
Split-adjusted Price |
5.80 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.80
|
5.64
|
5.80
|
13,500
|
|
1/6/2023
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.97
|
5.80
|
19,000
|
|
1/5/2023
|
+0.10 / +1.69%
|
5.60
|
6.20
|
5.60
|
6.00
|
5.88
|
6.00
|
30,600
|
|
1/4/2023
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.93
|
5.90
|
45,200
|
|
1/3/2023
|
+0.40 / +7.27%
|
5.40
|
6.00
|
5.40
|
5.90
|
5.76
|
5.90
|
40,800
|
|
12/30/2022
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.30
|
5.50
|
5.48
|
5.50
|
2,700
|
|
12/29/2022
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.20
|
5.50
|
5.33
|
5.50
|
22,000
|
|
12/28/2022
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.46
|
5.40
|
21,100
|
|
12/27/2022
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.34
|
5.50
|
29,600
|
|
12/26/2022
|
-0.10 / -1.85%
|
5.80
|
5.90
|
5.30
|
5.30
|
5.54
|
5.30
|
24,800
|
|
12/23/2022
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.20
|
5.40
|
5.29
|
5.40
|
21,000
|
|
12/22/2022
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.40
|
5.50
|
5.49
|
5.50
|
18,200
|
|
12/21/2022
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.30
|
5.50
|
5.57
|
5.50
|
51,100
|
|
12/20/2022
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.50
|
5.80
|
5.67
|
5.80
|
51,000
|
|
12/19/2022
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.10
|
6.10
|
6.23
|
6.10
|
40,200
|
|
12/16/2022
|
+0.10 / +1.67%
|
5.90
|
6.10
|
5.70
|
6.10
|
5.98
|
6.10
|
139,100
|
|
12/15/2022
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.05
|
6.00
|
40,200
|
|
12/14/2022
|
+0.10 / +1.67%
|
6.10
|
6.40
|
6.00
|
6.10
|
6.08
|
6.10
|
70,900
|
|
12/13/2022
|
+0.20 / +3.45%
|
5.80
|
6.10
|
5.60
|
6.00
|
5.88
|
6.00
|
67,900
|
|
12/12/2022
|
-0.40 / -6.45%
|
6.20
|
6.30
|
5.70
|
5.80
|
6.07
|
5.80
|
106,490
|
|
12/9/2022
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.15
|
6.20
|
37,500
|
|
12/8/2022
|
+0.40 / +6.78%
|
5.90
|
6.40
|
5.90
|
6.30
|
6.26
|
6.30
|
57,800
|
|
12/7/2022
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.50
|
5.90
|
5.75
|
5.90
|
58,200
|
|
12/6/2022
|
-0.60 / -9.09%
|
7.10
|
7.10
|
6.00
|
6.00
|
6.27
|
6.00
|
132,400
|
|
12/5/2022
|
+0.30 / +4.76%
|
6.50
|
6.90
|
6.40
|
6.60
|
6.61
|
6.60
|
134,100
|
|
12/2/2022
|
+0.20 / +3.28%
|
6.10
|
6.30
|
5.80
|
6.30
|
6.11
|
6.30
|
137,400
|
|
12/1/2022
|
+0.20 / +3.39%
|
5.90
|
6.30
|
5.90
|
6.10
|
6.17
|
6.10
|
146,100
|
|
11/30/2022
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.30
|
5.90
|
5.70
|
5.90
|
130,300
|
|
11/29/2022
|
+0.40 / +7.69%
|
5.30
|
5.70
|
5.10
|
5.60
|
5.40
|
5.60
|
130,900
|
|
11/28/2022
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.20
|
5.20
|
189,300
|
|
|