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 (%)
Apr 30, 2019 9.700 9.900 9.500 9.500 2,409 -0.15(-1.55%)
Apr 29, 2019 9.500 9.650 9.500 9.650 784 +0.15(+1.58%)
Apr 26, 2019 9.575 9.575 9.500 9.500 900 +0.00(+0.00%)
Apr 25, 2019 9.500 9.575 9.300 9.500 2,248 +0.10(+1.06%)
Apr 24, 2019 9.400 9.400 9.400 9.400 100 +0.00(+0.00%)
Apr 23, 2019 9.250 9.400 9.250 9.400 1,266 +0.40(+4.44%)
Apr 22, 2019 9.200 9.230 9.000 9.000 900 -0.35(-3.74%)
Apr 17, 2019 9.350 9.350 9.350 0 +0.35(+3.89%)
Apr 16, 2019 9.000 9.000 9.000 9.000 1,414 -0.30(-3.23%)
Apr 15, 2019 8.800 9.300 8.800 9.300 4,558 +0.45(+5.08%)
Apr 12, 2019 8.850 8.850 8.850 8.850 2,700 -0.15(-1.67%)
Apr 11, 2019 9.000 9.000 9.000 9.000 1,260 +0.00(+0.00%)
Apr 10, 2019 8.540 9.000 8.300 9.000 3,283 +0.50(+5.88%)
Apr 09, 2019 8.500 8.500 8.500 8.500 127 +0.49(+6.12%)
Apr 05, 2019 8.010 8.010 8.010 0 -0.14(-1.72%)
Apr 04, 2019 8.050 8.500 8.050 8.150 4,638 +0.15(+1.88%)
Apr 03, 2019 7.950 8.040 7.950 8.000 7,820 +0.83(+11.50%)
Apr 02, 2019 7.175 7.175 7.175 90 +0.00(+0.00%)
Apr 01, 2019 7.150 7.650 7.030 7.175 2,344 -0.32(-4.21%)
Mar 29, 2019 7.500 7.500 7.490 7.490 2,400 +0.29(+4.03%)
Mar 28, 2019 7.290 7.490 6.910 7.200 5,104 -0.10(-1.37%)
Mar 27, 2019 7.300 7.300 7.300 7.300 500 +0.10(+1.39%)
Mar 26, 2019 7.200 7.200 7.200 7.200 500 -0.04(-0.57%)
Mar 25, 2019 7.150 7.500 7.100 7.241 3,750 +0.09(+1.27%)
Mar 22, 2019 8.050 8.050 7.000 7.150 6,000 -0.85(-10.62%)
Mar 21, 2019 7.750 8.000 7.750 8.000 610 +0.25(+3.23%)
Mar 20, 2019 7.740 8.000 7.740 7.750 2,740 +0.25(+3.33%)
Mar 19, 2019 7.500 7.500 7.490 7.500 1,284 +0.24(+3.31%)
Mar 18, 2019 7.500 7.500 7.260 7.260 1,251 -0.24(-3.20%)
Mar 14, 2019 7.500 7.500 7.500 0 +0.00(+0.00%)
Mar 13, 2019 7.500 7.500 7.500 7.500 224 -0.13(-1.70%)
Mar 12, 2019 7.250 8.000 7.250 7.630 1,780 +0.38(+5.24%)
Mar 11, 2019 7.250 7.250 7.250 7.250 200 +0.00(+0.00%)
Mar 08, 2019 7.780 7.780 7.250 7.250 1,400 -0.56(-7.17%)
Mar 07, 2019 8.250 8.250 7.810 7.810 1,421 -0.44(-5.33%)
Mar 06, 2019 8.750 8.750 8.250 8.250 5,000 -0.62(-7.04%)
Mar 05, 2019 9.000 9.000 8.750 8.875 631 -0.12(-1.39%)
Mar 04, 2019 8.750 9.000 8.750 9.000 2,450 +0.25(+2.86%)
Mar 01, 2019 8.600 8.750 8.600 8.750 200 +0.20(+2.34%)
Feb 28, 2019 7.615 8.550 7.615 8.550 4,637 +0.82(+10.61%)
Feb 27, 2019 7.730 7.730 7.730 7.730 210 +0.03(+0.39%)
Feb 26, 2019 7.700 7.700 7.700 7.700 310 +0.40(+5.48%)
Feb 25, 2019 7.000 7.300 7.000 7.300 2,469 +0.30(+4.29%)
Feb 22, 2019 7.050 7.050 7.000 7.000 3,700 -0.04(-0.57%)
Feb 21, 2019 6.690 7.040 6.690 7.040 1,862 +0.35(+5.23%)
Feb 20, 2019 7.140 7.145 6.690 6.690 15,558 -0.41(-5.77%)
Feb 19, 2019 7.100 7.100 7.100 7.100 273 +0.06(+0.85%)
Feb 15, 2019 7.200 7.300 7.040 7.040 2,000 +0.04(+0.57%)
Feb 14, 2019 7.300 7.300 7.000 7.000 1,800 -0.35(-4.76%)
Feb 13, 2019 7.650 7.650 7.350 7.350 3,385 +0.00(+0.00%)
Feb 12, 2019 7.350 7.350 7.250 7.350 12,810 +0.00(+0.00%)
Feb 11, 2019 7.270 7.350 7.270 7.350 2,513 +0.00(+0.00%)
Feb 08, 2019 7.350 7.350 7.350 7.350 500 -0.10(-1.34%)
Feb 07, 2019 7.250 7.450 7.250 7.450 2,398 +0.00(+0.00%)
Feb 06, 2019 8.000 8.000 7.010 7.450 7,715 -0.55(-6.87%)
Feb 05, 2019 7.990 8.050 7.990 8.000 7,133 +0.00(+0.00%)
Feb 04, 2019 8.000 8.000 8.000 8.000 1,497 +0.00(+0.00%)
Feb 01, 2019 7.950 8.000 7.910 8.000 1,400 +0.20(+2.56%)
Jan 31, 2019 7.875 7.875 7.800 7.800 1,000 -0.10(-1.27%)
Jan 30, 2019 7.800 7.900 7.800 7.900 280 +0.08(+1.02%)
Jan 29, 2019 7.910 7.910 7.820 7.820 503 -0.18(-2.25%)
Jan 28, 2019 8.000 8.000 8.000 2 +0.00(+0.00%)
Jan 25, 2019 8.000 8.000 8.000 8.000 600 +0.20(+2.56%)
Jan 24, 2019 7.800 7.800 7.800 7.800 152 +0.04(+0.52%)
Jan 22, 2019 7.760 7.760 7.760 0 -0.29(-3.60%)
Jan 18, 2019 8.055 8.055 8.050 8.050 300 -0.20(-2.42%)
Jan 17, 2019 8.050 8.250 8.000 8.250 4,462 +0.20(+2.48%)
Jan 15, 2019 8.050 8.050 8.050 8.050 100 +0.00(+0.00%)
Jan 14, 2019 8.250 8.250 8.000 8.050 25,772 -0.05(-0.62%)
Jan 11, 2019 8.100 8.100 8.000 8.100 9,600 +0.00(+0.00%)
Jan 10, 2019 8.000 8.100 8.000 8.100 700 -0.38(-4.43%)
Jan 09, 2019 8.476 8.476 8.476 8.476 101 +0.23(+2.73%)
Jan 08, 2019 8.650 8.650 7.510 8.250 3,762 -0.37(-4.29%)
Jan 07, 2019 8.610 8.620 8.610 8.620 856 -0.28(-3.15%)
Jan 04, 2019 9.000 9.000 8.900 8.900 6,900 +0.10(+1.14%)
Jan 03, 2019 9.200 9.200 8.800 8.800 2,159 -0.20(-2.22%)
Jan 02, 2019 9.200 9.200 9.000 9.000 4,123 -0.25(-2.70%)
Dec 31, 2018 9.200 9.300 9.200 9.250 1,700 +0.35(+3.93%)
Dec 28, 2018 8.990 9.050 8.800 8.900 8,100 +0.10(+1.14%)
Dec 27, 2018 9.250 9.250 8.530 8.800 8,425 -0.45(-4.86%)
Dec 26, 2018 9.250 9.250 9.250 9.250 16,944 +0.05(+0.54%)
Dec 24, 2018 9.200 9.200 9.200 1 +0.00(+0.00%)
Dec 21, 2018 9.500 9.500 9.010 9.200 9,200 -0.30(-3.16%)
Dec 20, 2018 9.550 9.550 9.450 9.500 12,268 +0.00(+0.00%)
Dec 19, 2018 9.550 9.600 9.500 9.500 9,964 -0.05(-0.52%)
Dec 18, 2018 9.600 9.600 9.550 9.550 10,880 +0.05(+0.53%)
Dec 17, 2018 9.600 9.600 9.500 9.500 509 -0.25(-2.56%)
Dec 14, 2018 9.750 9.750 9.750 9.750 100 +0.25(+2.63%)
Dec 13, 2018 9.650 9.650 9.410 9.500 1,014 +0.00(+0.00%)
Dec 12, 2018 9.625 9.750 9.500 9.500 2,108 -0.10(-1.04%)
Dec 11, 2018 9.400 10.00 9.400 9.600 1,300 +0.35(+3.78%)
Dec 10, 2018 9.450 9.575 9.200 9.250 10,180 +0.05(+0.54%)
Dec 07, 2018 9.000 9.200 9.000 9.200 1,600 +0.11(+1.21%)
Dec 06, 2018 8.800 9.090 7.010 9.090 3,958 +0.09(+1.00%)
Dec 04, 2018 9.000 9.000 8.900 9.000 1,400 +0.00(+0.00%)
Dec 03, 2018 9.200 9.200 8.700 9.000 5,500 -0.20(-2.17%)
Nov 30, 2018 9.200 9.200 9.200 9.200 500 +0.00(+0.00%)
Nov 29, 2018 9.200 9.200 9.190 9.200 1,600 -0.10(-1.08%)
Nov 28, 2018 9.500 9.500 9.300 9.300 1,592 -0.10(-1.06%)
Nov 27, 2018 9.500 9.500 9.400 9.400 2,000 +0.30(+3.30%)
Nov 26, 2018 9.100 9.100 9.100 13 +0.00(+0.00%)
Nov 23, 2018 9.250 9.250 9.050 9.100 2,200 +0.10(+1.11%)
Nov 21, 2018 9.000 9.000 9.000 0 -0.60(-6.25%)
Nov 20, 2018 9.900 9.900 9.600 9.600 1,067 -0.50(-4.95%)
Nov 19, 2018 11.00 11.00 9.600 10.10 10,703 -0.90(-8.18%)
Nov 16, 2018 11.58 11.58 11.00 11.00 2,700 -0.79(-6.70%)
Nov 15, 2018 11.79 11.79 11.79 11.79 250 -0.21(-1.75%)
Nov 14, 2018 12.00 12.00 12.00 12.00 274 +0.00(+0.00%)
Nov 13, 2018 12.00 12.00 12.00 12.00 100 +0.00(+0.00%)
Nov 12, 2018 12.00 12.07 12.00 12.00 12,832 +0.00(+0.00%)
Nov 09, 2018 12.00 12.00 12.00 12.00 10,400 +0.00(+0.00%)
Nov 08, 2018 12.00 12.00 12.00 12.00 1,629 +0.00(+0.00%)
Nov 07, 2018 12.00 12.00 12.00 12.00 2,972 +0.00(+0.00%)
Nov 06, 2018 12.00 12.00 12.00 80 +0.00(+0.00%)
Nov 05, 2018 12.12 12.12 12.00 12.00 3,853 +0.00(+0.00%)
Nov 02, 2018 12.00 12.12 12.00 12.00 1,500 +0.00(+0.00%)
Nov 01, 2018 12.03 12.03 12.00 12.00 4,373 +0.00(+0.00%)
Oct 31, 2018 12.00 12.00 12.00 12.00 2,174 +0.00(+0.00%)
Oct 30, 2018 12.00 12.20 12.00 12.00 26,748 +0.00(+0.00%)
Oct 29, 2018 12.00 12.05 11.51 12.00 14,572 +0.00(+0.00%)
Oct 26, 2018 12.00 12.00 12.00 12.00 3,500 -0.10(-0.83%)
Oct 25, 2018 12.00 12.10 12.00 12.10 1,410 +0.10(+0.83%)
Oct 24, 2018 12.01 12.01 12.00 12.00 2,054 -0.00(-0.01%)
Oct 23, 2018 12.00 12.01 12.00 12.00 10,673 +0.00(+0.01%)
Oct 22, 2018 12.00 12.01 12.00 12.00 4,175 +0.00(+0.00%)
Oct 19, 2018 12.00 12.00 12.00 41 +0.00(+0.00%)
Oct 18, 2018 12.00 12.00 12.00 12.00 500 -0.02(-0.17%)
Oct 17, 2018 12.02 12.02 12.02 12.02 500 +0.02(+0.17%)
Oct 16, 2018 12.00 12.00 12.00 12.00 2,827 +0.00(+0.00%)
Oct 15, 2018 12.00 12.00 12.00 12.00 7,095 -0.12(-0.99%)
Oct 12, 2018 12.12 12.12 12.12 12.12 300 +0.12(+1.00%)
Oct 11, 2018 12.00 12.03 12.00 12.00 5,115 +0.00(+0.00%)
Oct 10, 2018 12.02 12.02 12.00 12.00 1,200 +0.00(+0.00%)
Oct 09, 2018 12.10 12.10 12.00 12.00 2,000 -0.10(-0.83%)
Oct 08, 2018 12.00 12.10 12.00 12.10 7,621 +0.10(+0.83%)
Oct 05, 2018 12.00 12.03 12.00 12.00 1,100 +0.00(+0.00%)
Oct 04, 2018 12.00 12.06 12.00 12.00 4,540 +0.00(+0.00%)
Oct 03, 2018 12.15 12.15 12.00 12.00 1,317 +0.00(+0.00%)
Oct 02, 2018 12.20 12.20 12.00 12.00 39,814 +0.00(+0.00%)
Oct 01, 2018 11.75 12.15 11.75 12.00 15,617 +0.25(+2.13%)
Sep 28, 2018 11.50 11.75 11.50 11.75 1,400 +0.49(+4.35%)
Sep 27, 2018 11.35 11.35 11.25 11.26 5,336 -0.24(-2.09%)
Sep 26, 2018 11.35 11.74 11.25 11.50 6,109 +0.25(+2.22%)
Sep 25, 2018 11.50 11.50 11.25 11.25 8,351 -0.10(-0.88%)
Sep 24, 2018 11.25 11.35 11.25 11.35 722 -0.15(-1.30%)
Sep 21, 2018 11.50 11.50 11.50 11.50 800 +0.00(+0.00%)
Sep 20, 2018 11.52 11.55 11.50 11.50 1,110 -0.10(-0.86%)
Sep 19, 2018 11.62 11.64 11.60 11.60 870 +0.10(+0.87%)
Sep 18, 2018 11.51 11.63 11.50 11.50 2,750 +0.00(+0.00%)
Sep 17, 2018 11.50 11.50 11.50 11.50 1,003 -0.25(-2.13%)
Sep 14, 2018 11.75 11.88 11.75 11.75 1,800 +0.01(+0.09%)
Sep 13, 2018 11.75 11.75 11.74 11.74 5,550 -0.13(-1.10%)
Sep 12, 2018 12.00 12.00 11.87 11.87 2,967 +0.02(+0.17%)
Sep 11, 2018 11.74 11.85 11.74 11.85 3,876 -0.15(-1.25%)
Sep 10, 2018 12.00 12.00 12.00 12.00 1,160 +0.01(+0.08%)
Sep 07, 2018 11.70 11.99 11.70 11.99 9,400 +0.00(+0.00%)
Sep 06, 2018 11.51 11.99 11.51 11.99 4,294 +0.49(+4.26%)
Sep 05, 2018 11.50 11.50 11.50 11.50 625 +0.00(+0.00%)
Sep 04, 2018 11.87 11.87 11.50 11.50 1,330 -0.25(-2.13%)
Aug 31, 2018 11.75 11.75 11.75 0 -0.15(-1.26%)
Aug 30, 2018 11.75 11.90 11.75 11.90 3,435 +0.15(+1.28%)
Aug 29, 2018 11.95 11.95 11.75 11.75 2,250 -0.15(-1.26%)
Aug 28, 2018 11.75 11.90 11.75 11.90 6,583 +0.00(+0.00%)
Aug 27, 2018 11.50 11.90 11.50 11.90 1,726 +0.40(+3.48%)
Aug 24, 2018 11.50 11.50 11.50 11.50 1,100 +0.00(+0.00%)
Aug 23, 2018 11.50 11.50 11.50 11.50 1,145 +0.00(+0.00%)
Aug 22, 2018 11.50 11.50 11.50 11.50 3,346 -0.20(-1.71%)
Aug 21, 2018 11.70 11.70 11.70 11.70 575 -0.30(-2.50%)
Aug 20, 2018 12.00 12.00 11.02 12.00 24,312 +0.10(+0.84%)
Aug 17, 2018 11.90 11.90 11.90 7 +0.00(+0.00%)
Aug 16, 2018 12.20 12.20 11.90 11.90 1,435 -0.20(-1.65%)
Aug 15, 2018 12.10 12.10 12.10 242 +0.00(+0.00%)
Aug 14, 2018 12.75 12.75 12.10 12.10 23,570 -0.67(-5.21%)
Aug 13, 2018 12.80 12.80 12.77 12.77 310 -0.06(-0.47%)
Aug 10, 2018 12.90 12.90 12.82 12.82 1,600 -0.07(-0.50%)
Aug 09, 2018 12.80 12.90 12.75 12.89 6,173 +0.19(+1.50%)
Aug 08, 2018 12.60 12.80 12.60 12.70 4,644 -0.10(-0.78%)
Aug 07, 2018 12.97 12.97 12.00 12.80 13,704 -0.17(-1.31%)
Aug 06, 2018 12.00 12.97 11.56 12.97 14,891 +0.92(+7.63%)
Aug 03, 2018 11.75 12.05 11.75 12.05 5,000 +0.25(+2.12%)
Aug 02, 2018 11.80 11.80 11.80 11.80 1,336 +0.14(+1.20%)
Aug 01, 2018 11.66 11.66 11.66 11.66 213 -0.14(-1.19%)
Jul 31, 2018 11.70 11.81 11.66 11.80 2,430 -0.10(-0.84%)
Jul 30, 2018 12.00 12.25 11.55 11.90 9,448 -0.05(-0.42%)
Jul 27, 2018 11.85 12.00 11.84 11.95 2,200 +0.00(+0.00%)
Jul 26, 2018 12.00 12.02 11.95 11.95 1,875 -0.15(-1.24%)
Jul 25, 2018 12.00 12.25 12.00 12.10 9,600 +0.10(+0.83%)
Jul 24, 2018 12.00 12.00 12.00 12.00 2,994 +0.00(+0.00%)
Jul 23, 2018 11.75 12.00 11.75 12.00 2,910 +0.25(+2.13%)
Jul 20, 2018 11.50 11.75 11.50 11.75 4,363 +0.25(+2.17%)
Jul 19, 2018 11.07 12.25 10.80 11.50 22,887 +0.87(+8.18%)
Jul 18, 2018 10.35 10.63 10.35 10.63 2,932 +0.33(+3.20%)
Jul 17, 2018 10.30 10.30 10.29 10.30 1,864 +0.00(+0.00%)
Jul 16, 2018 10.30 10.30 10.30 10.30 3,335 -0.33(-3.10%)
Jul 13, 2018 10.11 10.63 10.11 10.63 1,296 +0.43(+4.22%)
Jul 12, 2018 10.15 10.20 10.11 10.20 9,643 +0.05(+0.49%)
Jul 10, 2018 10.15 10.15 10.15 4 -0.05(-0.49%)
Jul 09, 2018 10.20 10.29 9.850 10.20 14,315 -0.05(-0.49%)
Jul 06, 2018 10.03 10.30 10.03 10.25 6,513 +0.25(+2.50%)
Jul 05, 2018 9.500 10.00 9.500 10.00 15,950 +0.40(+4.17%)
Jun 29, 2018 9.600 9.600 9.600 0 +0.10(+1.05%)
Jun 28, 2018 9.235 9.500 9.000 9.500 15,777 +0.20(+2.15%)
Jun 27, 2018 9.300 9.300 9.230 9.300 18,708 +0.00(+0.00%)
Jun 26, 2018 9.400 9.400 9.174 9.300 3,770 -0.07(-0.75%)
Jun 25, 2018 9.300 9.370 9.300 9.370 1,834 +0.08(+0.86%)
Jun 21, 2018 9.290 9.290 9.290 90 -0.15(-1.59%)
Jun 20, 2018 9.100 9.440 9.100 9.440 1,321 +0.19(+2.05%)
Jun 19, 2018 9.450 9.450 9.000 9.250 2,615 -0.15(-1.60%)
Jun 18, 2018 9.200 9.400 9.200 9.400 3,384 +0.25(+2.73%)
Jun 15, 2018 9.150 9.140 9.150 2,779 +0.01(+0.11%)
Jun 14, 2018 9.170 9.170 9.140 9.140 1,068 +0.02(+0.22%)
Jun 13, 2018 9.150 9.150 9.000 9.120 35,528 -0.33(-3.49%)
Jun 12, 2018 9.250 9.450 9.250 9.450 1,251 +0.15(+1.61%)
Jun 11, 2018 9.300 9.300 9.300 9.300 1,011 +0.15(+1.64%)
Jun 08, 2018 9.150 9.150 9.150 9.150 264 +0.00(+0.00%)
Jun 07, 2018 9.450 9.450 9.150 9.150 2,400 -0.25(-2.71%)
Jun 05, 2018 9.405 9.405 9.405 4 -0.04(-0.48%)
Jun 04, 2018 9.450 9.750 9.390 9.450 3,519 +0.05(+0.53%)
Jun 01, 2018 9.250 9.400 9.250 9.400 500 +0.15(+1.62%)
May 31, 2018 9.150 9.250 9.150 9.250 2,022 +0.12(+1.31%)
May 30, 2018 8.850 9.300 8.850 9.130 9,905 +0.48(+5.55%)
May 29, 2018 8.650 8.650 8.650 8.650 6,762 +0.00(+0.00%)
May 25, 2018 8.650 8.650 8.650 0 +0.00(+0.00%)
May 24, 2018 8.650 8.840 8.650 8.650 1,680 +0.15(+1.76%)
May 23, 2018 8.500 8.500 8.500 8.500 1,120 +0.00(+0.00%)
May 22, 2018 8.380 8.500 8.380 8.500 4,025 +0.25(+3.03%)
May 21, 2018 8.325 8.400 8.250 8.250 6,847 +0.05(+0.61%)
May 18, 2018 8.200 8.250 8.200 8.200 9,354 +0.20(+2.50%)
May 17, 2018 8.120 8.120 8.000 8.000 200 -0.40(-4.76%)
May 16, 2018 8.400 8.420 8.000 8.400 1,182 +0.00(+0.00%)
May 15, 2018 8.100 8.400 8.100 8.400 3,360 +0.40(+5.00%)
May 14, 2018 7.975 8.000 7.850 8.000 1,005 -0.10(-1.23%)
May 11, 2018 7.850 8.100 7.850 8.100 391 +0.00(+0.00%)
May 10, 2018 7.850 8.100 7.850 8.100 14,923 +0.35(+4.52%)
May 09, 2018 7.750 7.750 7.750 7.750 283 -0.10(-1.27%)
May 07, 2018 7.850 7.850 7.850 0 -0.14(-1.75%)
May 04, 2018 8.040 8.040 7.990 7.990 307 -0.05(-0.62%)
May 03, 2018 8.125 8.125 8.000 8.040 3,937 -0.31(-3.71%)
May 02, 2018 7.550 8.350 7.550 8.350 5,210 +0.85(+11.33%)
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.