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

Power Solutns Itl Cmn (OP: PSIX )

3.936 +0.076 (+1.98%)
Streaming Delayed Price Updated: 12:47 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 (%)
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.