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 (%)
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%)
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.