Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: PSQH )

3.360 -0.080 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.960 5.960 5.530 5.710 73,841 -0.05(-0.87%)
Nov 29, 2023 6.080 6.120 5.700 5.760 91,724 -0.22(-3.68%)
Nov 28, 2023 5.710 6.030 5.460 5.980 128,399 +0.30(+5.28%)
Nov 27, 2023 5.670 5.810 5.590 5.680 87,397 -0.05(-0.87%)
Nov 24, 2023 5.420 5.800 5.350 5.730 53,244 +0.31(+5.72%)
Nov 22, 2023 5.520 5.640 5.256 5.420 93,614 +0.06(+1.12%)
Nov 21, 2023 5.270 5.390 5.070 5.360 121,382 +0.01(+0.19%)
Nov 20, 2023 5.790 5.850 5.310 5.350 206,586 -0.44(-7.60%)
Nov 17, 2023 5.960 6.121 5.760 5.790 131,986 -0.25(-4.14%)
Nov 16, 2023 5.810 6.070 5.810 6.040 62,857 +0.12(+2.03%)
Nov 15, 2023 6.580 6.600 5.760 5.920 248,712 -0.54(-8.36%)
Nov 14, 2023 6.760 7.010 6.460 6.460 214,127 -0.32(-4.72%)
Nov 13, 2023 6.600 6.840 6.395 6.780 77,924 +0.23(+3.51%)
Nov 10, 2023 6.240 6.650 6.220 6.550 107,681 +0.23(+3.64%)
Nov 09, 2023 6.870 6.920 6.270 6.320 181,790 -0.58(-8.41%)
Nov 08, 2023 6.500 6.990 6.495 6.900 784,293 +0.43(+6.65%)
Nov 07, 2023 6.660 6.840 6.380 6.470 180,468 -0.18(-2.71%)
Nov 06, 2023 6.860 6.920 6.500 6.650 172,650 +0.08(+1.22%)
Nov 03, 2023 6.330 6.890 6.330 6.570 147,484 +0.30(+4.78%)
Nov 02, 2023 6.340 6.420 6.050 6.270 170,120 +0.17(+2.79%)
Nov 01, 2023 6.000 6.230 5.970 6.100 90,972 +0.18(+3.04%)
Oct 31, 2023 5.970 6.190 5.830 5.920 71,871 -0.20(-3.27%)
Oct 30, 2023 6.460 6.620 6.030 6.120 106,316 -0.33(-5.12%)
Oct 27, 2023 6.390 6.470 6.040 6.450 111,050 +0.04(+0.62%)
Oct 26, 2023 6.700 6.700 6.260 6.410 189,450 +0.03(+0.47%)
Oct 25, 2023 6.220 6.610 6.000 6.380 340,766 +0.53(+9.06%)
Oct 24, 2023 6.500 6.541 5.790 5.850 157,388 -0.08(-1.35%)
Oct 23, 2023 5.600 5.970 5.500 5.930 72,238 +0.35(+6.27%)
Oct 20, 2023 5.900 5.900 5.400 5.580 145,394 -0.27(-4.62%)
Oct 19, 2023 5.660 6.076 5.660 5.850 140,300 +0.22(+3.91%)
Oct 18, 2023 6.240 6.240 5.550 5.630 152,024 -0.56(-9.05%)
Oct 17, 2023 6.170 6.450 6.070 6.190 215,684 +0.12(+1.98%)
Oct 16, 2023 6.220 6.230 5.710 6.070 219,849 +0.22(+3.76%)
Oct 13, 2023 4.810 6.110 4.800 5.850 1,033,304 +1.30(+28.57%)
Oct 12, 2023 5.210 5.316 4.300 4.550 222,092 -0.51(-10.08%)
Oct 11, 2023 6.300 6.414 5.050 5.060 313,539 -1.24(-19.68%)
Oct 10, 2023 7.130 7.227 6.190 6.300 265,385 -0.94(-12.98%)
Oct 09, 2023 8.000 8.150 7.200 7.240 133,183 -0.87(-10.73%)
Oct 06, 2023 8.090 8.217 7.940 8.110 91,321 -0.10(-1.22%)
Oct 05, 2023 8.440 8.465 8.050 8.210 60,863 -0.24(-2.84%)
Oct 04, 2023 8.380 8.450 7.881 8.450 70,074 +0.00(+0.00%)
Oct 03, 2023 8.500 8.500 7.864 8.450 140,823 -0.11(-1.29%)
Oct 02, 2023 9.420 9.420 8.500 8.560 94,338 -0.52(-5.73%)
Sep 29, 2023 9.450 9.630 9.000 9.080 114,937 -0.43(-4.52%)
Sep 28, 2023 9.500 9.740 9.430 9.510 59,616 -0.14(-1.45%)
Sep 27, 2023 9.620 9.880 9.370 9.650 50,887 +0.04(+0.42%)
Sep 26, 2023 10.00 10.45 9.460 9.610 169,645 -0.51(-5.04%)
Sep 25, 2023 10.59 10.25 10.11 10.12 114,488 -0.59(-5.51%)
Sep 22, 2023 10.90 11.04 10.60 10.71 52,757 -0.29(-2.64%)
Sep 21, 2023 11.03 11.40 10.84 11.00 58,817 -0.21(-1.87%)
Sep 20, 2023 11.35 11.40 11.12 11.21 26,110 -0.04(-0.36%)
Sep 19, 2023 11.23 11.43 10.96 11.25 71,323 +0.05(+0.45%)
Sep 18, 2023 11.39 11.40 10.89 11.20 118,162 -0.42(-3.61%)
Sep 15, 2023 11.74 11.86 11.00 11.62 892,723 -0.05(-0.43%)
Sep 14, 2023 11.75 11.97 11.52 11.67 85,535 -0.14(-1.19%)
Sep 13, 2023 11.77 12.10 11.75 11.81 77,606 +0.02(+0.17%)
Sep 12, 2023 11.55 12.03 11.55 11.79 76,565 +0.09(+0.77%)
Sep 11, 2023 11.82 12.12 11.65 11.70 80,642 -0.16(-1.35%)
Sep 08, 2023 11.89 12.09 11.70 11.86 69,062 -0.05(-0.42%)
Sep 07, 2023 11.30 12.11 11.30 11.91 126,391 +0.31(+2.67%)
Sep 06, 2023 11.40 11.89 11.27 11.60 103,387 +0.20(+1.75%)
Sep 05, 2023 12.06 12.65 11.40 11.40 209,847 -0.86(-7.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.