|
Closing price on 12/4/2020
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
28,600 |
| Split-adjusted Price |
6.39 |
|
|
PSP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.20 / +2.94%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.01
|
6.39
|
28,600
|
|
|
12/3/2020
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.82
|
6.39
|
8,500
|
|
|
12/2/2020
|
+0.30 / +4.76%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.70
|
6.02
|
4,100
|
|
|
12/1/2020
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.75
|
900
|
|
|
11/30/2020
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.84
|
2,000
|
|
|
11/27/2020
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.93
|
500
|
|
|
11/26/2020
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.30
|
6.62
|
5.75
|
28,100
|
|
|
11/25/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.29
|
5.66
|
4,500
|
|
|
11/24/2020
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.66
|
5,400
|
|
|
11/23/2020
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.84
|
100
|
|
|
11/20/2020
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.24
|
5.84
|
10,200
|
|
|
11/19/2020
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.28
|
5.75
|
32,700
|
|
|
11/18/2020
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.45
|
5.66
|
19,300
|
|
|
11/17/2020
|
-0.20 / -3.17%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.18
|
5.57
|
2,500
|
|
|
11/16/2020
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.28
|
5.75
|
1,100
|
|
|
11/13/2020
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.19
|
5.75
|
5,000
|
|
|
11/12/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.57
|
0
|
|
|
11/11/2020
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.57
|
1,000
|
|
|
11/10/2020
|
+0.20 / +3.28%
|
6.20
|
6.50
|
6.00
|
6.30
|
6.26
|
5.75
|
11,400
|
|
|
11/9/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.57
|
0
|
|
|
11/6/2020
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.57
|
600
|
|
|
11/5/2020
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.66
|
200
|
|
|
11/4/2020
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.75
|
0
|
|
|
11/3/2020
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.28
|
5.66
|
2,500
|
|
|
11/2/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.57
|
0
|
|
|
10/30/2020
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.66
|
8,000
|
|
|
10/29/2020
|
-0.20 / -3.23%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.10
|
5.48
|
3,000
|
|
|
10/28/2020
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.66
|
2,600
|
|
|
10/27/2020
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.07
|
5.57
|
9,900
|
|
|
10/26/2020
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
5.66
|
5,600
|
|
|