Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PSH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 50.05 | -0.01 | -0.02% | 50.06 | 50.11 | 50.04 | 7,913 |
| Jun 03 2024 | 50.06 | -0.32 | -0.63% | 49.99 | 50.07 | 49.99 | 6,654 |
| May 31 2024 | 50.3753 | 0.13 | 0.25% | 50.2502 | 50.3753 | 50.2502 | 9,519 |
| May 30 2024 | 50.2502 | 0.10 | 0.20% | 50.24 | 50.29 | 50.24 | 6,270 |
| May 29 2024 | 50.15 | -0.05 | -0.10% | 50.13 | 50.19 | 50.13 | 6,359 |
| May 28 2024 | 50.20 | -0.16 | -0.31% | 50.35 | 50.35 | 50.19 | 6,096 |
| May 24 2024 | 50.3558 | 0.10 | 0.19% | 50.2601 | 50.3558 | 50.2601 | 9,637 |
| May 23 2024 | 50.2601 | -0.03 | -0.05% | 50.2862 | 50.2862 | 50.21 | 18,122 |
| May 22 2024 | 50.2862 | -0.14 | -0.28% | 50.425 | 50.425 | 50.26 | 37 |
| May 21 2024 | 50.425 | 0.11 | 0.22% | 50.34 | 50.425 | 50.34 | 1,702 |
| May 20 2024 | 50.3135 | 0.00 | 0.01% | 50.3101 | 50.34 | 50.3032 | 1,911 |
| May 17 2024 | 50.3101 | -0.01 | -0.02% | 50.3192 | 50.3192 | 50.3101 | 10 |
| May 16 2024 | 50.3192 | -0.04 | -0.09% | 50.363 | 50.363 | 50.3192 | 770 |
| May 15 2024 | 50.363 | 0.10 | 0.19% | 50.265 | 50.399 | 50.265 | 6,046 |
| May 14 2024 | 50.265 | 0.08 | 0.17% | 50.225 | 50.265 | 50.225 | 115 |
| May 13 2024 | 50.1804 | -0.06 | -0.12% | 50.24 | 50.24 | 50.1804 | 28 |
| May 10 2024 | 50.24 | -0.03 | -0.07% | 50.2736 | 50.2736 | 50.1999 | 2,518 |
| May 09 2024 | 50.2736 | 0.03 | 0.06% | 50.245 | 50.2736 | 50.245 | 22 |
| May 08 2024 | 50.245 | -0.05 | -0.09% | 50.292 | 50.292 | 50.245 | 3 |
| May 07 2024 | 50.292 | 0.00 | 0.00% | 50.2896 | 50.31 | 50.2896 | 76 |
| May 06 2024 | 50.2896 | 0.05 | 0.11% | 50.235 | 50.31 | 50.235 | 271 |
| May 03 2024 | 50.235 | 0.09 | 0.19% | 50.14 | 50.29 | 50.14 | 5,542 |
| May 02 2024 | 50.14 | 0.17 | 0.34% | 49.9705 | 50.14 | 49.9705 | 825 |
| May 01 2024 | 49.9705 | -0.25 | -0.50% | 49.839 | 50.15 | 49.839 | 7,321 |
| Apr 30 2024 | 50.22 | -0.20 | -0.39% | 50.417 | 50.417 | 50.22 | 1,406 |
| Apr 29 2024 | 50.417 | 0.08 | 0.16% | 50.3376 | 50.42 | 50.3376 | 73 |
| Apr 26 2024 | 50.3376 | 0.04 | 0.07% | 50.30 | 50.37 | 50.30 | 405 |
| Apr 25 2024 | 50.30 | -0.01 | -0.03% | 50.3143 | 50.3143 | 50.12 | 5,039 |
| Apr 24 2024 | 50.3143 | -0.04 | -0.09% | 50.3589 | 50.3589 | 50.23 | 400 |
| Apr 23 2024 | 50.3589 | 0.11 | 0.22% | 50.33 | 50.39 | 50.33 | 5,978 |
| Apr 22 2024 | 50.25 | 0.14 | 0.29% | 50.1064 | 50.29 | 50.1064 | 3,266 |
| Apr 19 2024 | 50.1064 | 0.07 | 0.14% | 50.0383 | 50.13 | 50.0383 | 478 |
| Apr 18 2024 | 50.0383 | 0.04 | 0.08% | 49.9999 | 50.0383 | 49.92 | 1,900 |
| Apr 17 2024 | 49.9999 | 0.03 | 0.06% | 49.97 | 50.05 | 49.97 | 190 |
| Apr 16 2024 | 49.97 | -0.03 | -0.06% | 50.05 | 50.05 | 49.93 | 4,374 |
| Apr 15 2024 | 50.00 | -0.17 | -0.33% | 50.1652 | 50.1652 | 49.98 | 9,122 |
| Apr 12 2024 | 50.1652 | -0.04 | -0.08% | 50.16 | 50.1652 | 50.12 | 2,052 |
| Apr 11 2024 | 50.2043 | 0.06 | 0.13% | 50.1398 | 50.2043 | 50.08 | 3,971 |
| Apr 10 2024 | 50.1398 | -0.22 | -0.43% | 50.19 | 50.20 | 50.06 | 8,836 |
| Apr 09 2024 | 50.3552 | 0.07 | 0.14% | 50.34 | 50.39 | 50.34 | 1,829 |
| Apr 08 2024 | 50.285 | 0.07 | 0.15% | 50.23 | 50.285 | 50.23 | 30 |
| Apr 05 2024 | 50.21 | 0.01 | 0.02% | 50.22 | 50.25 | 50.19 | 9,015 |
| Apr 04 2024 | 50.1987 | -0.07 | -0.13% | 50.38 | 50.38 | 50.16 | 2,040 |
| Apr 03 2024 | 50.2637 | 0.03 | 0.07% | 50.2297 | 50.28 | 50.16 | 947 |
| Apr 02 2024 | 50.2297 | -0.01 | -0.02% | 50.16 | 50.2297 | 50.14 | 3,100 |
| Apr 01 2024 | 50.2379 | -0.46 | -0.91% | 50.36 | 50.36 | 50.21 | 3,626 |
| Mar 28 2024 | 50.6997 | -0.05 | -0.10% | 50.68 | 50.80 | 50.68 | 3,779 |
| Mar 27 2024 | 50.75 | 0.19 | 0.38% | 50.56 | 50.75 | 50.56 | 1 |
| Mar 26 2024 | 50.56 | -0.02 | -0.04% | 50.5819 | 50.615 | 50.55 | 1,654 |
| Mar 25 2024 | 50.5819 | -0.06 | -0.13% | 50.6468 | 50.6468 | 50.57 | 1,003 |
| Mar 22 2024 | 50.6468 | -0.03 | -0.05% | 50.6743 | 50.72 | 50.6468 | 715 |
| Mar 21 2024 | 50.6743 | -0.01 | -0.02% | 50.6858 | 50.71 | 50.67 | 2,350 |
| Mar 20 2024 | 50.6858 | 0.12 | 0.24% | 50.565 | 50.75 | 50.565 | 5,552 |
| Mar 19 2024 | 50.565 | 0.12 | 0.24% | 50.445 | 50.61 | 50.445 | 8,633 |
| Mar 18 2024 | 50.445 | 0.05 | 0.10% | 50.3966 | 50.445 | 50.3966 | 0 |
| Mar 15 2024 | 50.3966 | 0.01 | 0.01% | 50.39 | 50.43 | 50.34 | 1,720 |
| Mar 14 2024 | 50.39 | -0.08 | -0.16% | 50.47 | 50.47 | 50.36 | 3,777 |
| Mar 13 2024 | 50.47 | 0.03 | 0.06% | 50.49 | 50.49 | 50.43 | 490 |
| Mar 12 2024 | 50.4404 | 0.04 | 0.08% | 50.42 | 50.4404 | 50.37 | 1,905 |
| Mar 11 2024 | 50.3976 | 0.02 | 0.03% | 50.38 | 50.40 | 50.36 | 1,465 |
| Mar 08 2024 | 50.38 | 0.01 | 0.02% | 50.425 | 50.51 | 50.36 | 6,040 |
| Mar 07 2024 | 50.3701 | 0.03 | 0.05% | 50.40 | 50.40 | 50.365 | 7,439 |
