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

Power Solutns Itl Cmn (OP: PSIX )

3.860 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 22, 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 (%)
Oct 31, 2017 9.600 9.750 9.600 9.750 1,417 -0.15(-1.52%)
Oct 30, 2017 9.800 9.900 9.800 9.900 5,461 -0.10(-1.00%)
Oct 27, 2017 9.750 10.00 9.750 10.00 7,650 +0.25(+2.56%)
Oct 26, 2017 9.750 9.750 9.500 9.750 4,467 +0.00(+0.00%)
Oct 25, 2017 9.750 9.750 9.500 9.750 10,717 +0.00(+0.00%)
Oct 24, 2017 9.990 10.00 9.750 9.750 5,200 -0.15(-1.52%)
Oct 23, 2017 10.00 10.00 9.850 9.900 5,750 -0.10(-1.00%)
Oct 20, 2017 9.750 10.00 9.750 10.00 10,015 +0.35(+3.63%)
Oct 19, 2017 9.600 9.750 9.350 9.650 20,243 +0.10(+1.05%)
Oct 18, 2017 9.300 9.550 9.300 9.550 5,179 +0.40(+4.37%)
Oct 17, 2017 9.150 9.300 9.050 9.150 9,761 -0.07(-0.81%)
Oct 16, 2017 8.990 9.300 8.990 9.225 1,973 +0.23(+2.61%)
Oct 13, 2017 9.090 9.100 8.990 8.990 9,021 -0.02(-0.22%)
Oct 12, 2017 9.200 9.200 8.850 9.010 3,303 -0.24(-2.59%)
Oct 11, 2017 9.164 9.250 9.150 9.250 3,103 +0.22(+2.49%)
Oct 10, 2017 8.800 9.025 8.800 9.025 7,698 +0.03(+0.28%)
Oct 09, 2017 9.200 9.200 9.000 9.000 3,331 -0.20(-2.17%)
Oct 06, 2017 9.000 9.300 8.900 9.200 4,750 +0.10(+1.10%)
Oct 05, 2017 9.230 9.230 9.014 9.100 650 +0.15(+1.68%)
Oct 04, 2017 8.845 9.250 8.845 8.950 7,870 +0.15(+1.70%)
Oct 03, 2017 8.695 8.850 8.550 8.800 1,093 +0.10(+1.15%)
Sep 29, 2017 8.700 8.700 8.700 149 -0.15(-1.69%)
Sep 28, 2017 9.100 9.100 8.510 8.850 4,736 -0.25(-2.75%)
Sep 27, 2017 9.500 9.700 8.010 9.100 7,126 -0.40(-4.21%)
Sep 26, 2017 9.500 9.500 9.350 9.500 7,115 +0.15(+1.60%)
Sep 25, 2017 9.350 9.350 9.350 9.350 940 -0.61(-6.12%)
Sep 22, 2017 9.700 9.970 9.700 9.960 5,114 +0.46(+4.84%)
Sep 21, 2017 9.310 9.500 9.300 9.500 4,830 +0.00(+0.00%)
Sep 18, 2017 9.500 9.500 9.500 0 +0.00(+0.00%)
Sep 15, 2017 9.000 9.700 9.000 9.500 3,715 -0.25(-2.56%)
Sep 14, 2017 9.875 9.875 9.750 9.750 844 -0.25(-2.50%)
Sep 13, 2017 8.810 10.00 8.810 10.00 13,119 +1.20(+13.64%)
Sep 12, 2017 8.350 8.950 8.350 8.800 6,526 +0.55(+6.67%)
Sep 11, 2017 8.360 8.360 8.250 8.250 404 -0.11(-1.32%)
Sep 08, 2017 8.225 8.360 8.150 8.360 1,691 +0.15(+1.83%)
Sep 07, 2017 8.550 8.550 8.210 8.210 1,848 -0.34(-3.98%)
Sep 06, 2017 8.555 8.557 8.550 8.550 1,380 -0.05(-0.58%)
Sep 05, 2017 8.550 8.600 8.550 8.600 6,151 +0.10(+1.18%)
Sep 01, 2017 8.600 8.600 8.500 8.500 2,241 +0.00(+0.00%)
Aug 31, 2017 8.450 8.500 8.450 8.500 5,696 +0.05(+0.59%)
Aug 30, 2017 8.450 8.450 8.450 8.450 1,635 -0.05(-0.59%)
Aug 29, 2017 8.300 8.560 8.300 8.500 5,943 +0.00(+0.00%)
Aug 28, 2017 8.420 8.500 8.370 8.500 22,489 +0.08(+0.95%)
Aug 25, 2017 8.400 8.500 8.400 8.420 2,309 +0.02(+0.24%)
Aug 24, 2017 8.500 8.500 8.300 8.400 5,989 -0.10(-1.18%)
Aug 22, 2017 8.500 8.500 8.500 153 +0.15(+1.80%)
Aug 21, 2017 8.700 8.700 8.350 8.350 841 -0.40(-4.57%)
Aug 18, 2017 8.875 8.875 8.250 8.750 6,491 -0.15(-1.69%)
Aug 17, 2017 9.000 9.000 8.800 8.900 6,003 -0.05(-0.56%)
Aug 16, 2017 8.960 8.975 8.950 8.950 1,393 +0.00(+0.00%)
Aug 15, 2017 9.000 9.000 8.950 8.950 7,871 -0.05(-0.56%)
Aug 14, 2017 9.050 9.050 9.000 9.000 4,800 -0.10(-1.10%)
Aug 11, 2017 9.100 9.150 9.100 9.100 1,139 +0.00(+0.00%)
Aug 10, 2017 9.050 9.150 9.050 9.100 2,391 +0.05(+0.55%)
Aug 09, 2017 9.100 9.200 9.050 9.050 3,768 +0.00(+0.00%)
Aug 08, 2017 9.150 9.200 8.950 9.050 2,850 -0.60(-6.22%)
Aug 07, 2017 9.655 9.655 9.650 9.650 1,448 +0.05(+0.52%)
Aug 04, 2017 10.10 10.10 9.150 9.600 2,245 -0.10(-1.03%)
Aug 03, 2017 10.05 10.05 9.700 9.700 1,612 -0.40(-3.96%)
Aug 02, 2017 9.900 10.10 9.850 10.10 16,216 +0.30(+3.06%)
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.