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

(NY: PSQH )

3.990 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2024 4.010 4.010 3.871 3.990 38,344 +0.01(+0.25%)
May 07, 2024 4.070 4.180 3.920 3.980 35,225 -0.10(-2.45%)
May 06, 2024 4.000 4.360 4.000 4.080 83,983 +0.07(+1.75%)
May 03, 2024 4.050 4.103 3.780 4.010 97,104 +0.01(+0.25%)
May 02, 2024 4.030 4.070 3.960 4.000 32,134 -0.06(-1.48%)
May 01, 2024 4.120 4.220 4.040 4.060 80,121 -0.08(-1.93%)
Apr 30, 2024 4.200 4.220 4.030 4.140 39,485 -0.06(-1.43%)
Apr 29, 2024 4.140 4.200 4.061 4.200 50,006 +0.15(+3.70%)
Apr 26, 2024 4.320 4.346 4.040 4.050 42,928 -0.25(-5.81%)
Apr 25, 2024 4.260 4.349 4.205 4.300 42,116 +0.02(+0.47%)
Apr 24, 2024 4.150 4.310 4.100 4.280 55,590 +0.12(+2.88%)
Apr 23, 2024 3.840 4.160 3.840 4.160 42,824 +0.30(+7.77%)
Apr 22, 2024 3.850 3.940 3.660 3.860 116,560 -0.07(-1.78%)
Apr 19, 2024 4.000 4.140 3.870 3.930 87,946 -0.07(-1.75%)
Apr 18, 2024 4.000 4.210 3.860 4.000 92,608 -0.01(-0.25%)
Apr 17, 2024 4.170 4.320 3.970 4.010 90,867 -0.13(-3.14%)
Apr 16, 2024 4.520 4.560 4.095 4.140 131,040 -0.39(-8.61%)
Apr 15, 2024 4.510 4.620 4.360 4.530 69,852 +0.00(+0.00%)
Apr 12, 2024 4.560 4.650 4.400 4.530 87,524 -0.13(-2.79%)
Apr 11, 2024 4.870 4.960 4.570 4.660 82,694 -0.08(-1.69%)
Apr 10, 2024 4.900 4.960 4.720 4.740 37,609 -0.22(-4.44%)
Apr 09, 2024 4.800 5.090 4.731 4.960 56,063 +0.09(+1.85%)
Apr 08, 2024 4.920 4.970 4.780 4.870 42,909 +0.07(+1.46%)
Apr 05, 2024 4.860 4.948 4.753 4.800 39,445 -0.03(-0.62%)
Apr 04, 2024 4.910 5.100 4.710 4.830 104,200 -0.13(-2.62%)
Apr 03, 2024 4.950 5.150 4.910 4.960 50,490 -0.14(-2.75%)
Apr 02, 2024 4.800 5.182 4.680 5.100 129,369 +0.19(+3.87%)
Apr 01, 2024 5.470 5.489 4.830 4.910 161,389 -0.47(-8.74%)
Mar 28, 2024 5.680 5.700 5.340 5.380 98,945 -0.26(-4.61%)
Mar 27, 2024 5.480 5.700 5.310 5.640 174,298 +0.19(+3.49%)
Mar 26, 2024 5.010 5.750 5.010 5.450 415,835 +0.41(+8.13%)
Mar 25, 2024 4.940 5.170 4.860 5.040 103,984 +0.04(+0.80%)
Mar 22, 2024 4.900 5.050 4.850 5.000 57,155 +0.15(+3.09%)
Mar 21, 2024 4.890 5.030 4.770 4.850 95,523 -0.15(-3.00%)
Mar 20, 2024 4.910 5.140 4.880 5.000 143,960 +0.11(+2.25%)
Mar 19, 2024 5.000 5.140 4.890 4.890 114,499 -0.04(-0.81%)
Mar 18, 2024 4.680 5.095 4.560 4.930 103,112 +0.28(+6.02%)
Mar 15, 2024 4.890 4.890 4.530 4.650 140,420 -0.01(-0.21%)
Mar 14, 2024 4.990 5.030 4.400 4.660 373,287 -0.18(-3.72%)
Mar 13, 2024 4.950 4.950 4.820 4.840 154,846 -0.02(-0.41%)
Mar 12, 2024 4.700 4.880 4.690 4.860 73,548 +0.20(+4.29%)
Mar 11, 2024 4.690 4.890 4.620 4.660 87,217 -0.03(-0.64%)
Mar 08, 2024 4.800 4.810 4.610 4.690 43,579 -0.07(-1.47%)
Mar 07, 2024 4.470 4.800 4.470 4.760 93,936 +0.19(+4.16%)
Mar 06, 2024 4.650 4.650 4.311 4.570 85,779 +0.03(+0.66%)
Mar 05, 2024 4.500 4.600 4.390 4.540 71,975 -0.06(-1.30%)
Mar 04, 2024 4.700 4.745 4.313 4.600 257,184 -0.06(-1.29%)
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.