Closing price on 6/4/2021
|
|
Open |
11.50 |
High |
12.30 |
Low |
11.50 |
Volume |
567,300 |
Split-adjusted Price |
12.30 |
|
|
PSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2021
|
+1.10 / +9.82%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.21
|
12.30
|
567,300
|
|
6/3/2021
|
+1.00 / +9.80%
|
10.20
|
11.20
|
10.20
|
11.20
|
11.17
|
11.20
|
577,800
|
|
6/2/2021
|
+0.90 / +9.68%
|
10.20
|
10.20
|
9.70
|
10.20
|
10.07
|
10.20
|
531,200
|
|
6/1/2021
|
+0.80 / +9.41%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
9.30
|
130,100
|
|
5/31/2021
|
+0.70 / +8.97%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.48
|
8.50
|
191,000
|
|
5/28/2021
|
+0.70 / +9.86%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.42
|
7.80
|
50,300
|
|
5/27/2021
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.19
|
7.10
|
15,300
|
|
5/26/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.11
|
7.20
|
17,300
|
|
5/25/2021
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.00
|
7.20
|
7.22
|
7.20
|
11,500
|
|
5/24/2021
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.29
|
7.30
|
7,000
|
|
5/21/2021
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.13
|
7.30
|
28,600
|
|
5/20/2021
|
+0.30 / +4.29%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.13
|
7.30
|
26,100
|
|
5/19/2021
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.60
|
7.00
|
6.75
|
7.00
|
22,500
|
|
5/18/2021
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.02
|
7.10
|
12,700
|
|
5/17/2021
|
-0.10 / -1.37%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.15
|
7.20
|
11,400
|
|
5/14/2021
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.13
|
7.30
|
15,300
|
|
5/13/2021
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.13
|
7.20
|
26,700
|
|
5/12/2021
|
-0.30 / -4.00%
|
7.20
|
7.50
|
7.20
|
7.20
|
7.22
|
7.20
|
6,300
|
|
5/11/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.43
|
7.50
|
8,000
|
|
5/10/2021
|
+0.10 / +1.35%
|
7.30
|
7.70
|
7.20
|
7.50
|
7.40
|
7.50
|
8,100
|
|
5/7/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.22
|
7.40
|
4,600
|
|
5/6/2021
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.50
|
7.50
|
7.65
|
7.50
|
22,100
|
|
5/5/2021
|
+0.20 / +2.74%
|
7.20
|
7.60
|
7.00
|
7.50
|
7.43
|
7.50
|
13,000
|
|
5/4/2021
|
-0.20 / -2.67%
|
7.40
|
7.40
|
6.80
|
7.30
|
7.06
|
7.30
|
11,400
|
|
4/29/2021
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.00
|
7.50
|
7.23
|
7.50
|
7,800
|
|
4/28/2021
|
+0.20 / +2.74%
|
7.30
|
8.00
|
7.30
|
7.50
|
7.62
|
7.50
|
4,900
|
|
4/27/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
6.70
|
7.30
|
6.78
|
7.30
|
13,700
|
|
4/26/2021
|
-0.60 / -7.59%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.35
|
7.30
|
10,500
|
|
4/23/2021
|
+0.10 / +1.28%
|
8.40
|
8.40
|
7.10
|
7.90
|
7.37
|
7.90
|
20,300
|
|
4/22/2021
|
-0.70 / -8.24%
|
8.00
|
8.40
|
7.70
|
7.80
|
7.74
|
7.80
|
55,200
|
|
|