Closing price on 11/2/2022
|
|
Open |
6.30 |
High |
6.30 |
Low |
5.90 |
Volume |
24,900 |
Split-adjusted Price |
6.10 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/2/2022
|
-0.20 / -3.17%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.14
|
6.10
|
24,900
|
|
11/1/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.30
|
6.21
|
6.30
|
23,000
|
|
10/31/2022
|
-0.20 / -3.08%
|
6.50
|
6.50
|
5.90
|
6.30
|
6.07
|
6.30
|
25,900
|
|
10/28/2022
|
+0.20 / +3.17%
|
6.70
|
6.70
|
6.10
|
6.50
|
6.39
|
6.50
|
12,600
|
|
10/27/2022
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.70
|
6.30
|
6.06
|
6.30
|
71,200
|
|
10/26/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.30
|
5.80
|
5.56
|
5.80
|
12,300
|
|
10/25/2022
|
-0.10 / -1.69%
|
6.10
|
6.10
|
5.40
|
5.80
|
5.61
|
5.80
|
107,000
|
|
10/24/2022
|
-0.60 / -9.23%
|
6.60
|
6.60
|
5.90
|
5.90
|
6.01
|
5.90
|
161,600
|
|
10/21/2022
|
-0.50 / -7.14%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.61
|
6.50
|
53,100
|
|
10/20/2022
|
+0.10 / +1.45%
|
6.90
|
7.10
|
6.80
|
7.00
|
6.85
|
7.00
|
4,800
|
|
10/19/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.97
|
6.90
|
22,100
|
|
10/18/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.03
|
7.00
|
43,900
|
|
10/17/2022
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.82
|
7.00
|
35,300
|
|
10/14/2022
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.13
|
7.10
|
33,400
|
|
10/13/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.89
|
7.00
|
15,200
|
|
10/12/2022
|
+0.10 / +1.45%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.95
|
7.00
|
90,700
|
|
10/11/2022
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.60
|
6.90
|
6.85
|
6.90
|
29,100
|
|
10/10/2022
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.60
|
7.10
|
6.74
|
7.10
|
22,100
|
|
10/7/2022
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.70
|
6.90
|
6.86
|
6.90
|
129,100
|
|
10/6/2022
|
-0.30 / -3.95%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.43
|
7.30
|
49,200
|
|
10/5/2022
|
+0.30 / +4.11%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.48
|
7.60
|
31,300
|
|
10/4/2022
|
-0.20 / -2.67%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.46
|
7.30
|
18,500
|
|
10/3/2022
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.68
|
7.50
|
76,500
|
|
9/30/2022
|
+0.10 / +1.30%
|
7.80
|
8.00
|
7.20
|
7.80
|
7.64
|
7.80
|
23,600
|
|
9/29/2022
|
-0.10 / -1.28%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.83
|
7.70
|
30,900
|
|
9/28/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.86
|
7.80
|
61,900
|
|
9/27/2022
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.96
|
8.00
|
29,800
|
|
9/26/2022
|
-0.50 / -5.95%
|
8.50
|
8.50
|
7.90
|
7.90
|
7.94
|
7.90
|
47,700
|
|
9/23/2022
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.27
|
8.40
|
21,500
|
|
9/22/2022
|
+0.10 / +1.22%
|
8.10
|
8.50
|
8.00
|
8.30
|
8.23
|
8.30
|
110,100
|
|
|