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

(NY: PSDN )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 25, 2023 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 (%)
Jan 31, 2022 6.160 6.395 6.310 54,795 +0.33(+5.48%)
Jan 28, 2022 6.010 6.075 5.892 5.982 22,773 -0.12(-2.00%)
Jan 27, 2022 6.390 6.419 6.051 6.104 11,503 -0.22(-3.44%)
Jan 26, 2022 6.490 6.618 6.322 6.322 20,856 -0.15(-2.35%)
Jan 25, 2022 6.510 6.605 6.348 6.473 7,744 -0.05(-0.71%)
Jan 24, 2022 6.455 6.520 5.819 6.520 54,709 -0.07(-1.06%)
Jan 21, 2022 7.010 7.010 6.550 6.590 80,201 -0.43(-6.13%)
Jan 20, 2022 7.470 7.470 7.020 7.020 11,710 -0.42(-5.66%)
Jan 19, 2022 7.558 7.558 7.330 7.441 5,105 -0.15(-1.96%)
Jan 18, 2022 7.890 7.890 7.590 7.590 28,425 -0.14(-1.81%)
Jan 14, 2022 7.730 0 +0.00(+0.00%)
Jan 13, 2022 7.930 7.930 7.680 7.730 14,451 -0.14(-1.76%)
Jan 12, 2022 7.860 7.930 7.700 7.869 6,315 +0.07(+0.93%)
Jan 11, 2022 7.700 7.850 7.631 7.797 4,198 +0.10(+1.25%)
Jan 10, 2022 7.590 7.700 7.340 7.700 21,908 +0.07(+0.97%)
Jan 07, 2022 7.390 7.648 7.370 7.626 28,328 +0.28(+3.76%)
Jan 06, 2022 7.210 7.350 7.050 7.350 13,103 +0.15(+2.08%)
Jan 05, 2022 7.620 7.620 7.110 7.200 44,552 -0.52(-6.71%)
Jan 04, 2022 8.080 8.080 7.680 7.718 21,878 -0.31(-3.84%)
Jan 03, 2022 8.050 8.310 8.026 8.026 14,568 +0.16(+2.08%)
Dec 31, 2021 7.800 7.880 7.770 7.862 9,140 +0.01(+0.16%)
Dec 30, 2021 7.740 7.930 7.700 7.850 25,757 +0.12(+1.55%)
Dec 29, 2021 7.660 7.790 7.570 7.730 52,456 +0.05(+0.65%)
Dec 28, 2021 7.810 7.960 7.580 7.680 92,967 -0.22(-2.78%)
Dec 27, 2021 7.950 8.005 7.878 7.900 16,715 +0.02(+0.31%)
Dec 23, 2021 7.680 7.940 7.680 7.876 27,648 +0.32(+4.20%)
Dec 22, 2021 7.200 7.560 7.180 7.559 14,766 +0.33(+4.61%)
Dec 21, 2021 7.200 7.295 7.200 7.226 15,206 +0.07(+0.99%)
Dec 20, 2021 7.330 7.330 7.110 7.155 23,902 -0.29(-3.83%)
Dec 17, 2021 7.480 7.565 7.250 7.440 37,028 -0.02(-0.26%)
Dec 16, 2021 7.570 7.580 7.410 7.459 54,928 +0.02(+0.25%)
Dec 15, 2021 7.680 7.680 7.200 7.441 13,593 -0.15(-1.97%)
Dec 14, 2021 7.690 7.690 7.330 7.590 21,916 -0.12(-1.58%)
Dec 13, 2021 8.030 8.030 7.600 7.712 10,747 -0.31(-3.85%)
Dec 10, 2021 8.190 8.190 8.000 8.021 4,733 -0.13(-1.59%)
Dec 09, 2021 8.290 8.290 8.030 8.150 15,841 -0.15(-1.81%)
Dec 08, 2021 7.870 8.310 7.840 8.300 21,744 +0.48(+6.17%)
Dec 07, 2021 7.880 8.040 7.785 7.817 16,888 +0.12(+1.53%)
Dec 06, 2021 8.050 8.240 7.700 7.700 12,050 -0.27(-3.44%)
Dec 03, 2021 8.210 8.270 7.910 7.975 18,189 -0.18(-2.15%)
Dec 02, 2021 7.840 8.160 7.801 8.150 16,409 +0.22(+2.77%)
Dec 01, 2021 8.600 8.600 7.817 7.930 74,329 -0.52(-6.15%)
Nov 30, 2021 8.660 8.780 8.218 8.450 44,233 -0.24(-2.76%)
Nov 29, 2021 9.100 9.100 8.650 8.690 30,701 -0.26(-2.87%)
Nov 26, 2021 8.880 9.060 8.800 8.947 8,101 -0.14(-1.57%)
Nov 24, 2021 8.960 9.130 8.850 9.090 11,365 +0.17(+1.91%)
Nov 23, 2021 8.850 8.920 8.670 8.920 22,384 +0.02(+0.22%)
Nov 22, 2021 9.470 9.470 8.710 8.900 83,007 -0.43(-4.61%)
Nov 19, 2021 9.500 9.500 9.280 9.330 61,889 +0.03(+0.32%)
Nov 18, 2021 10.15 9.360 9.250 9.300 266,506 -0.62(-6.25%)
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.