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

(NY: PSQH )

3.810 -0.100 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 17, 2024 4.000 4.000 3.760 3.810 62,004 -0.10(-2.56%)
May 16, 2024 4.000 4.030 3.760 3.910 148,138 -0.06(-1.51%)
May 15, 2024 3.970 4.130 3.890 3.970 134,011 +0.01(+0.25%)
May 14, 2024 4.140 4.240 3.930 3.960 163,865 -0.04(-1.00%)
May 13, 2024 4.030 4.160 3.820 4.000 101,896 +0.05(+1.27%)
May 10, 2024 4.040 4.130 3.864 3.950 78,755 -0.16(-3.89%)
May 09, 2024 4.000 4.150 3.960 4.110 45,397 +0.12(+3.01%)
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%)
Mar 01, 2024 4.550 4.720 4.550 4.660 108,967 -0.02(-0.43%)
Feb 29, 2024 4.510 4.690 4.510 4.680 54,617 +0.12(+2.63%)
Feb 28, 2024 4.570 4.680 4.500 4.560 90,318 -0.02(-0.44%)
Feb 27, 2024 4.570 4.650 4.520 4.580 68,981 -0.07(-1.51%)
Feb 26, 2024 4.690 4.700 4.500 4.650 96,425 +0.06(+1.31%)
Feb 23, 2024 4.500 4.760 4.500 4.590 53,417 +0.08(+1.77%)
Feb 22, 2024 4.750 4.780 4.510 4.510 82,695 -0.24(-5.05%)
Feb 21, 2024 4.700 4.770 4.600 4.750 85,336 +0.13(+2.81%)
Feb 20, 2024 4.600 4.763 4.550 4.620 85,859 -0.03(-0.65%)
Feb 16, 2024 4.710 4.850 4.550 4.650 148,301 -0.09(-1.90%)
Feb 15, 2024 4.900 4.930 4.700 4.740 230,206 -0.01(-0.21%)
Feb 14, 2024 4.800 4.900 4.730 4.750 103,596 +0.00(+0.00%)
Feb 13, 2024 4.810 4.890 4.660 4.750 83,653 -0.02(-0.42%)
Feb 12, 2024 4.640 4.940 4.622 4.770 103,772 +0.15(+3.25%)
Feb 09, 2024 4.470 4.650 4.360 4.620 94,717 +0.05(+1.09%)
Feb 08, 2024 4.500 4.670 4.400 4.570 152,343 +0.00(+0.00%)
Feb 07, 2024 4.820 4.830 4.520 4.570 244,711 -0.30(-6.16%)
Feb 06, 2024 4.920 4.920 4.730 4.870 115,028 -0.03(-0.61%)
Feb 05, 2024 4.850 4.930 4.710 4.900 175,053 +0.02(+0.41%)
Feb 02, 2024 4.960 5.000 4.730 4.880 93,234 -0.01(-0.20%)
Feb 01, 2024 4.960 5.055 4.850 4.890 165,844 -0.08(-1.61%)
Jan 31, 2024 5.100 5.120 4.823 4.970 232,014 -0.07(-1.39%)
Jan 30, 2024 5.340 5.510 4.930 5.040 302,277 -0.24(-4.55%)
Jan 29, 2024 5.400 5.409 5.160 5.280 97,501 -0.11(-2.04%)
Jan 26, 2024 5.430 5.890 5.310 5.390 188,853 -0.07(-1.28%)
Jan 25, 2024 5.810 6.260 5.400 5.460 245,833 -0.59(-9.75%)
Jan 24, 2024 5.970 6.120 5.850 6.050 317,192 -0.27(-4.27%)
Jan 23, 2024 6.260 6.820 5.530 6.320 817,473 -0.02(-0.32%)
Jan 22, 2024 5.070 6.670 5.070 6.340 1,260,267 +1.25(+24.56%)
Jan 19, 2024 5.270 5.270 4.970 5.090 122,957 -0.06(-1.17%)
Jan 18, 2024 5.170 5.280 5.097 5.150 153,611 +0.14(+2.79%)
Jan 17, 2024 5.370 5.540 4.910 5.010 514,273 -0.41(-7.56%)
Jan 16, 2024 5.010 5.720 5.055 5.420 792,706 +0.31(+6.07%)
Jan 12, 2024 4.920 5.120 4.920 5.110 116,441 +0.14(+2.82%)
Jan 11, 2024 5.020 5.190 4.850 4.970 158,843 -0.15(-2.93%)
Jan 10, 2024 5.090 5.200 5.050 5.120 57,248 +0.03(+0.59%)
Jan 09, 2024 5.120 5.250 5.000 5.090 57,550 +0.06(+1.19%)
Jan 08, 2024 4.940 5.110 4.794 5.030 124,643 +0.00(+0.00%)
Jan 05, 2024 5.000 5.120 4.911 5.030 74,163 +0.12(+2.44%)
Jan 04, 2024 5.000 5.190 4.910 4.910 55,220 -0.15(-2.96%)
Jan 03, 2024 5.000 5.110 4.870 5.060 71,850 -0.01(-0.20%)
Jan 02, 2024 5.120 5.120 4.850 5.070 103,544 -0.17(-3.24%)
Dec 29, 2023 5.490 5.500 5.150 5.240 112,219 -0.14(-2.60%)
Dec 28, 2023 5.680 5.680 5.300 5.380 96,549 -0.29(-5.11%)
Dec 27, 2023 5.600 5.750 5.530 5.670 71,362 +0.08(+1.43%)
Dec 26, 2023 5.680 5.680 5.380 5.590 71,422 +0.02(+0.36%)
Dec 22, 2023 5.440 5.760 5.439 5.570 103,115 +0.16(+2.96%)
Dec 21, 2023 5.370 5.550 5.318 5.410 63,626 +0.01(+0.19%)
Dec 20, 2023 5.210 5.950 5.200 5.400 160,441 +0.06(+1.12%)
Dec 19, 2023 5.060 5.380 4.900 5.340 272,158 +0.23(+4.50%)
Dec 18, 2023 5.220 5.340 5.070 5.110 77,469 -0.08(-1.54%)
Dec 15, 2023 5.250 5.364 5.070 5.190 98,702 -0.11(-2.08%)
Dec 14, 2023 5.000 5.646 5.000 5.300 221,044 +0.54(+11.34%)
Dec 13, 2023 4.800 4.960 4.620 4.760 153,588 -0.15(-3.05%)
Dec 12, 2023 5.070 5.150 4.700 4.910 160,005 -0.27(-5.21%)
Dec 11, 2023 5.280 5.400 5.000 5.180 217,166 -0.03(-0.58%)
Dec 08, 2023 5.390 5.390 4.915 5.210 172,443 -0.15(-2.80%)
Dec 07, 2023 5.650 5.720 5.300 5.360 85,210 -0.22(-3.94%)
Dec 06, 2023 5.810 5.930 5.450 5.580 107,517 -0.19(-3.29%)
Dec 05, 2023 6.150 6.236 5.600 5.770 159,035 -0.41(-6.63%)
Dec 04, 2023 6.000 6.560 6.000 6.180 155,643 +0.18(+3.00%)
Dec 01, 2023 5.680 6.100 5.500 6.000 192,784 +0.29(+5.08%)
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%)
Sep 01, 2023 11.65 12.50 11.65 12.26 368,604 +0.61(+5.24%)
Aug 31, 2023 11.85 11.99 11.43 11.65 134,273 +0.00(+0.00%)
Aug 30, 2023 11.44 11.82 11.25 11.65 91,434 +0.16(+1.39%)
Aug 29, 2023 11.56 11.84 11.40 11.49 72,931 -0.05(-0.43%)
Aug 28, 2023 11.30 11.78 11.30 11.54 172,351 -0.02(-0.17%)
Aug 25, 2023 11.63 11.63 11.24 11.56 91,340 -0.27(-2.28%)
Aug 24, 2023 12.12 12.12 11.28 11.83 84,020 -0.33(-2.71%)
Aug 23, 2023 11.01 12.23 11.00 12.16 168,631 +0.96(+8.57%)
Aug 22, 2023 10.84 11.26 10.71 11.20 180,086 +0.34(+3.13%)
Aug 21, 2023 11.75 11.99 10.79 10.86 238,832 -0.95(-8.04%)
Aug 18, 2023 12.48 12.48 11.62 11.81 186,124 -0.34(-2.80%)
Aug 17, 2023 11.56 12.48 11.50 12.15 285,975 +0.57(+4.92%)
Aug 16, 2023 11.82 11.90 11.56 11.58 104,972 -0.41(-3.42%)
Aug 15, 2023 11.40 12.17 11.18 11.99 153,255 +0.49(+4.26%)
Aug 14, 2023 11.36 11.60 11.06 11.50 139,906 +0.05(+0.44%)
Aug 11, 2023 11.57 12.30 11.26 11.45 229,961 -0.36(-3.05%)
Aug 10, 2023 10.51 12.05 10.51 11.81 298,983 +1.11(+10.37%)
Aug 09, 2023 11.20 11.32 10.51 10.70 317,044 -0.93(-8.00%)
Aug 08, 2023 10.43 12.27 10.38 11.63 1,339,425 +0.99(+9.30%)
Aug 07, 2023 10.34 10.65 10.12 10.64 218,256 +0.28(+2.70%)
Aug 04, 2023 11.00 11.33 10.00 10.36 473,041 -0.88(-7.83%)
Aug 03, 2023 11.31 11.81 11.04 11.24 381,988 -0.13(-1.14%)
Aug 02, 2023 12.51 13.00 11.05 11.37 484,717 -1.31(-10.33%)
Aug 01, 2023 13.65 13.96 12.52 12.68 568,499 -1.34(-9.56%)
Jul 31, 2023 14.21 14.49 13.70 14.02 739,862 +0.46(+3.39%)
Jul 28, 2023 13.42 13.97 12.20 13.56 638,862 +0.00(+0.00%)
Jul 27, 2023 13.27 15.50 12.46 13.56 3,662,520 +1.10(+8.83%)
Jul 26, 2023 14.32 14.76 12.06 12.46 2,216,557 -2.20(-15.01%)
Jul 25, 2023 17.69 17.84 14.12 14.66 2,248,341 -3.32(-18.46%)
Jul 24, 2023 19.61 21.93 17.75 17.98 2,683,101 -3.13(-14.83%)
Jul 21, 2023 29.79 31.10 20.03 21.11 6,774,680 -8.69(-29.16%)
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.