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

Power Solutns Itl Cmn (OP: PSIX )

3.925 +0.065 (+1.68%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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, 2018 7.500 7.500 7.500 7.500 520 +0.00(+0.00%)
Apr 27, 2018 7.500 7.500 7.500 7.500 3,262 -0.04(-0.53%)
Apr 26, 2018 7.540 7.540 7.540 7.540 4,687 +0.04(+0.53%)
Apr 25, 2018 7.580 7.580 7.500 7.500 1,148 +0.00(+0.00%)
Apr 24, 2018 7.500 7.500 7.500 7.500 100 -0.08(-1.06%)
Apr 20, 2018 7.580 7.580 7.580 0 +0.08(+1.07%)
Apr 19, 2018 7.450 7.500 7.400 7.500 4,883 -0.50(-6.25%)
Apr 18, 2018 8.000 8.000 8.000 8.000 963 +0.10(+1.27%)
Apr 17, 2018 7.600 7.900 7.600 7.900 1,715 +0.30(+3.95%)
Apr 16, 2018 7.640 7.640 7.600 7.600 761 -0.40(-5.00%)
Apr 12, 2018 8.000 8.000 8.000 0 -0.09(-1.11%)
Apr 11, 2018 8.100 8.100 7.560 8.090 1,388 +0.58(+7.72%)
Apr 10, 2018 8.100 8.100 7.510 7.510 950 -0.59(-7.28%)
Apr 09, 2018 8.100 8.100 8.100 8.100 854 +0.01(+0.12%)
Apr 06, 2018 8.020 8.090 7.410 8.090 2,700 +0.04(+0.50%)
Apr 05, 2018 7.750 8.050 7.750 8.050 3,507 +0.65(+8.78%)
Apr 04, 2018 7.250 7.400 7.250 7.400 4,100 +0.00(+0.00%)
Apr 02, 2018 7.400 7.400 7.400 0 -0.00(-0.00%)
Mar 29, 2018 7.400 7.400 7.400 0 +0.00(+0.00%)
Mar 28, 2018 7.400 7.400 7.400 7.400 5,535 -0.05(-0.67%)
Mar 27, 2018 7.600 7.600 7.450 7.450 300 -0.15(-1.97%)
Mar 26, 2018 7.750 7.850 7.600 7.600 1,393 -0.15(-1.94%)
Mar 23, 2018 7.725 8.000 7.725 7.750 17,084 -0.15(-1.90%)
Mar 22, 2018 7.505 7.900 7.500 7.900 2,450 +0.40(+5.33%)
Mar 21, 2018 7.500 7.600 7.500 7.500 1,942 +0.00(+0.00%)
Mar 20, 2018 7.000 7.555 6.968 7.500 8,998 +0.50(+7.14%)
Mar 19, 2018 6.700 7.000 6.700 7.000 33,950 +0.35(+5.26%)
Mar 16, 2018 6.650 6.650 6.650 6.650 4,016 +0.00(+0.00%)
Mar 15, 2018 6.650 6.650 6.650 6.650 3,014 +0.05(+0.76%)
Mar 14, 2018 6.650 6.650 6.600 6.600 1,535 -0.08(-1.12%)
Mar 13, 2018 6.650 6.675 6.650 6.675 5,035 +0.02(+0.38%)
Mar 12, 2018 6.700 6.850 6.650 6.650 5,532 -0.05(-0.75%)
Mar 09, 2018 6.750 6.775 6.600 6.700 9,621 +0.00(+0.00%)
Mar 08, 2018 6.740 6.750 6.500 6.700 36,128 +0.05(+0.75%)
Mar 07, 2018 6.700 6.960 6.600 6.650 13,527 +0.05(+0.76%)
Mar 06, 2018 6.600 6.650 6.550 6.600 8,600 +0.00(+0.00%)
Mar 05, 2018 6.600 6.650 6.550 6.600 6,524 -0.05(-0.75%)
Mar 02, 2018 6.600 6.650 6.550 6.650 4,265 +0.10(+1.53%)
Mar 01, 2018 6.570 6.570 6.550 6.550 2,455 +0.00(+0.00%)
Feb 28, 2018 6.520 6.600 6.400 6.550 54,582 -0.05(-0.76%)
Feb 27, 2018 6.600 6.610 6.600 6.600 8,245 +0.00(+0.00%)
Feb 26, 2018 6.610 6.775 6.550 6.600 31,875 -0.11(-1.64%)
Feb 23, 2018 6.620 6.800 6.620 6.710 3,945 +0.10(+1.51%)
Feb 22, 2018 6.850 7.000 6.500 6.610 8,335 -0.09(-1.34%)
Feb 21, 2018 6.500 6.700 6.500 6.700 4,675 +0.30(+4.69%)
Feb 20, 2018 6.300 6.490 6.250 6.400 3,998 -0.01(-0.23%)
Feb 16, 2018 6.415 6.415 6.415 0 -0.13(-2.06%)
Feb 15, 2018 6.710 6.710 6.550 6.550 350 -0.15(-2.24%)
Feb 14, 2018 6.750 6.750 6.250 6.700 16,113 -0.30(-4.29%)
Feb 13, 2018 6.750 7.000 6.500 7.000 4,843 +0.22(+3.23%)
Feb 12, 2018 6.750 6.781 6.750 6.781 2,263 +0.23(+3.53%)
Feb 09, 2018 6.800 6.800 6.550 6.550 12,139 -0.35(-5.07%)
Feb 08, 2018 6.900 6.900 6.900 6.900 100 -0.05(-0.72%)
Feb 07, 2018 6.750 6.950 6.570 6.950 9,600 +0.00(+0.00%)
Feb 06, 2018 7.000 7.000 6.950 6.950 5,206 -0.09(-1.28%)
Feb 05, 2018 6.500 7.040 6.500 7.040 1,949 +0.05(+0.72%)
Feb 02, 2018 7.010 7.100 6.900 6.990 5,389 -0.26(-3.59%)
Feb 01, 2018 7.000 7.250 7.000 7.250 7,135 +0.25(+3.57%)
Jan 31, 2018 6.910 7.000 6.900 7.000 7,501 +0.05(+0.72%)
Jan 30, 2018 6.950 6.950 6.950 6.950 550 -0.05(-0.71%)
Jan 29, 2018 6.950 7.000 6.905 7.000 3,030 +0.02(+0.29%)
Jan 26, 2018 6.965 6.980 6.510 6.980 8,991 -0.01(-0.14%)
Jan 25, 2018 7.010 7.050 6.900 6.990 7,837 -0.06(-0.85%)
Jan 24, 2018 7.250 7.250 7.010 7.050 3,057 -0.10(-1.40%)
Jan 23, 2018 7.600 7.750 7.050 7.150 4,084 -0.25(-3.38%)
Jan 22, 2018 7.800 7.800 7.250 7.400 2,792 -0.60(-7.50%)
Jan 17, 2018 8.000 8.000 8.000 0 -0.35(-4.19%)
Jan 16, 2018 8.000 8.000 8.000 8.350 1,190 +0.74(+9.72%)
Jan 11, 2018 7.610 7.610 7.610 0 +0.11(+1.47%)
Jan 10, 2018 7.500 7.500 7.500 7.500 105 -0.25(-3.23%)
Jan 09, 2018 7.770 7.770 7.010 7.750 8,285 -0.05(-0.64%)
Jan 05, 2018 7.800 7.800 7.800 6 +0.00(+0.00%)
Jan 03, 2018 7.800 7.800 7.800 69 +0.17(+2.30%)
Jan 02, 2018 7.500 7.625 7.500 7.625 500 +0.12(+1.67%)
Dec 29, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 28, 2017 6.700 7.505 6.700 7.500 5,178 +0.80(+11.94%)
Dec 27, 2017 6.700 6.860 6.700 6.700 3,345 +0.00(+0.00%)
Dec 26, 2017 6.250 6.700 6.000 6.700 2,462 +0.25(+3.88%)
Dec 22, 2017 6.250 6.450 6.150 6.450 10,787 +0.10(+1.57%)
Dec 21, 2017 6.420 6.450 6.250 6.350 20,354 -0.09(-1.40%)
Dec 20, 2017 6.500 6.500 6.440 6.440 3,817 -0.06(-0.92%)
Dec 19, 2017 6.700 7.100 6.500 6.500 10,961 +0.00(+0.00%)
Dec 18, 2017 7.200 7.200 5.850 6.500 16,362 -0.80(-10.96%)
Dec 15, 2017 7.100 7.400 7.100 7.300 5,418 +0.00(+0.00%)
Dec 14, 2017 7.030 7.300 6.900 7.300 7,131 +0.30(+4.29%)
Dec 13, 2017 7.175 7.300 7.000 7.000 6,800 -0.05(-0.71%)
Dec 12, 2017 7.275 7.275 7.000 7.050 7,584 -0.20(-2.76%)
Dec 11, 2017 7.350 7.350 7.150 7.250 8,371 -0.16(-2.16%)
Dec 08, 2017 7.410 7.761 7.250 7.410 13,744 +0.31(+4.37%)
Dec 07, 2017 7.480 7.555 6.600 7.100 24,226 -0.40(-5.33%)
Dec 06, 2017 7.500 7.600 7.410 7.500 23,072 -0.50(-6.25%)
Dec 05, 2017 8.170 8.170 6.970 8.000 9,160 -0.20(-2.39%)
Dec 04, 2017 8.180 8.250 8.170 8.196 10,780 +0.04(+0.50%)
Dec 01, 2017 8.450 8.450 8.010 8.155 7,475 -0.35(-4.06%)
Nov 30, 2017 8.850 8.850 8.010 8.500 13,115 -0.10(-1.16%)
Nov 29, 2017 8.750 8.850 8.300 8.600 12,812 -0.30(-3.37%)
Nov 28, 2017 8.750 9.000 8.750 8.900 4,412 -0.85(-8.72%)
Nov 27, 2017 9.760 9.760 9.750 9.750 1,276 +0.00(+0.00%)
Nov 24, 2017 9.750 9.750 9.750 9.750 3,595 +0.00(+0.00%)
Nov 22, 2017 9.300 9.750 9.010 9.750 21,694 +0.26(+2.74%)
Nov 21, 2017 9.740 9.750 9.250 9.490 10,629 -0.01(-0.11%)
Nov 20, 2017 10.00 10.00 9.100 9.500 14,507 -0.40(-4.04%)
Nov 17, 2017 10.00 10.00 9.900 9.900 4,025 +0.00(+0.00%)
Nov 16, 2017 10.00 10.10 9.700 9.900 6,939 -0.10(-1.00%)
Nov 15, 2017 10.12 10.12 9.760 10.00 7,349 -0.12(-1.23%)
Nov 14, 2017 10.30 10.30 8.760 10.12 9,081 -0.18(-1.70%)
Nov 13, 2017 10.20 10.30 10.16 10.30 5,691 +0.00(+0.00%)
Nov 10, 2017 10.30 10.30 10.25 10.30 2,831 +0.05(+0.49%)
Nov 09, 2017 10.25 10.25 10.25 10.25 12,802 +0.00(+0.00%)
Nov 08, 2017 10.00 10.25 9.950 10.25 5,617 +0.10(+0.99%)
Nov 07, 2017 9.470 10.15 9.470 10.15 10,537 +0.15(+1.50%)
Nov 06, 2017 10.07 10.07 9.900 10.00 2,231 +0.00(+0.00%)
Nov 03, 2017 10.00 10.00 9.900 10.00 11,333 +0.00(+0.00%)
Nov 02, 2017 10.00 10.00 9.800 10.00 4,102 +0.03(+0.30%)
Nov 01, 2017 9.750 9.970 9.500 9.970 2,502 +0.22(+2.26%)
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%)
Aug 01, 2017 9.750 9.800 9.750 9.800 483 -0.20(-2.00%)
Jul 31, 2017 10.18 10.25 9.750 10.00 4,408 -0.09(-0.89%)
Jul 28, 2017 9.880 10.09 9.760 10.09 3,503 +0.21(+2.13%)
Jul 27, 2017 9.950 10.00 9.850 9.880 7,305 -0.03(-0.30%)
Jul 26, 2017 9.880 9.910 9.050 9.910 5,025 +0.03(+0.30%)
Jul 25, 2017 9.740 9.880 9.610 9.880 4,203 +0.13(+1.33%)
Jul 24, 2017 9.880 9.880 9.000 9.750 12,111 -0.13(-1.32%)
Jul 21, 2017 9.250 9.880 9.040 9.880 2,691 +0.13(+1.33%)
Jul 20, 2017 9.650 9.750 9.250 9.750 4,177 -0.10(-1.02%)
Jul 19, 2017 9.450 9.850 9.450 9.850 7,456 +0.40(+4.23%)
Jul 18, 2017 8.900 9.450 8.800 9.450 10,061 +0.65(+7.39%)
Jul 17, 2017 8.000 8.800 7.950 8.800 8,358 +0.88(+11.11%)
Jul 14, 2017 7.660 8.000 7.660 7.920 4,738 +0.26(+3.39%)
Jul 13, 2017 7.800 7.850 7.650 7.660 7,575 -0.04(-0.56%)
Jul 12, 2017 7.910 7.910 7.660 7.703 6,861 -0.30(-3.71%)
Jul 11, 2017 8.010 8.010 7.670 8.000 22,982 -0.01(-0.12%)
Jul 10, 2017 8.200 8.750 8.010 8.010 8,706 -0.14(-1.72%)
Jul 07, 2017 8.020 8.300 7.950 8.150 2,687 +0.14(+1.75%)
Jul 06, 2017 8.200 8.200 8.010 8.010 1,682 -0.19(-2.32%)
Jul 05, 2017 8.350 8.560 7.820 8.200 6,860 -0.40(-4.65%)
Jul 03, 2017 8.350 8.625 8.350 8.600 2,354 -0.30(-3.37%)
Jun 30, 2017 8.190 8.900 8.190 8.900 6,258 +0.65(+7.88%)
Jun 29, 2017 8.150 8.250 8.150 8.250 4,994 +0.00(+0.00%)
Jun 28, 2017 8.400 8.500 8.250 8.250 10,314 -0.40(-4.62%)
Jun 27, 2017 8.600 8.700 8.400 8.650 17,490 -0.05(-0.57%)
Jun 26, 2017 9.100 9.100 8.700 8.700 7,409 -0.40(-4.40%)
Jun 23, 2017 9.100 9.300 9.050 9.100 20,646 -0.14(-1.52%)
Jun 22, 2017 9.240 9.240 9.240 9.240 224 -0.01(-0.11%)
Jun 21, 2017 9.100 9.250 9.100 9.250 1,765 +0.00(+0.00%)
Jun 20, 2017 8.450 9.360 8.450 9.250 6,672 +0.45(+5.11%)
Jun 19, 2017 8.780 8.900 8.280 8.800 10,974 +0.00(+0.00%)
Jun 16, 2017 9.250 9.250 8.300 8.800 16,169 -0.05(-0.56%)
Jun 15, 2017 9.360 9.360 8.850 8.850 5,041 -0.41(-4.43%)
Jun 14, 2017 9.650 9.662 9.250 9.260 9,870 -0.35(-3.63%)
Jun 13, 2017 9.900 9.950 9.400 9.609 27,060 -0.39(-3.91%)
Jun 12, 2017 10.08 10.08 10.00 10.00 4,192 -0.09(-0.89%)
Jun 09, 2017 9.400 10.40 9.400 10.09 8,306 +0.78(+8.38%)
Jun 08, 2017 10.91 10.91 9.260 9.310 11,018 -1.49(-13.80%)
Jun 07, 2017 11.15 11.21 10.80 10.80 4,535 -0.35(-3.14%)
Jun 06, 2017 11.15 11.24 11.11 11.15 6,842 +0.04(+0.36%)
Jun 05, 2017 11.10 11.11 11.00 11.11 2,975 +0.11(+1.00%)
Jun 02, 2017 11.10 11.30 11.00 11.00 10,087 +0.18(+1.66%)
Jun 01, 2017 11.45 11.45 10.80 10.82 11,425 -0.63(-5.50%)
May 31, 2017 11.35 11.50 11.15 11.45 12,630 +0.30(+2.69%)
May 30, 2017 11.25 11.51 11.00 11.15 5,939 -0.15(-1.33%)
May 26, 2017 10.77 11.50 10.77 11.30 15,432 +0.53(+4.92%)
May 25, 2017 10.05 10.98 9.990 10.77 21,647 +0.73(+7.30%)
May 24, 2017 9.940 10.13 9.490 10.04 22,197 +0.08(+0.78%)
May 23, 2017 9.250 9.980 9.250 9.960 9,419 -0.04(-0.40%)
May 22, 2017 9.400 10.00 9.080 10.00 21,989 +0.94(+10.38%)
May 19, 2017 9.350 9.950 9.060 9.060 21,826 +0.06(+0.67%)
May 18, 2017 9.900 9.900 9.000 9.000 60,477 -0.96(-9.64%)
May 17, 2017 9.500 10.10 9.500 9.960 13,977 +0.51(+5.40%)
May 16, 2017 10.10 10.25 9.450 9.450 21,427 -0.55(-5.50%)
May 15, 2017 10.00 10.20 10.00 10.00 11,412 +0.00(+0.00%)
May 12, 2017 10.00 10.25 9.650 10.00 10,173 +0.00(+0.00%)
May 11, 2017 9.450 10.20 9.450 10.00 35,594 +0.61(+6.50%)
May 10, 2017 9.300 9.450 9.300 9.390 15,121 +0.17(+1.84%)
May 09, 2017 9.100 9.300 9.000 9.220 53,286 +0.07(+0.77%)
May 08, 2017 8.890 9.150 8.750 9.150 11,764 +0.10(+1.10%)
May 05, 2017 8.770 9.050 8.770 9.050 15,673 +0.05(+0.56%)
May 04, 2017 8.750 9.000 8.750 9.000 33,642 +0.15(+1.69%)
May 03, 2017 9.010 9.160 8.680 8.850 54,678 -0.15(-1.67%)
May 02, 2017 9.000 9.040 8.880 9.000 47,376 -0.05(-0.55%)
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.