Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 12.64 | 0.12 | 0.96% | 12.54 | 12.675 | 12.54 | 448,465 |
| Apr 22 2024 | 12.52 | 0.22 | 1.79% | 12.41 | 12.57 | 12.375 | 538,871 |
| Apr 19 2024 | 12.30 | 0.00 | 0.00% | 12.37 | 12.385 | 12.26 | 254,167 |
| Apr 18 2024 | 12.30 | -0.01 | -0.08% | 12.35 | 12.375 | 12.30 | 258,434 |
| Apr 17 2024 | 12.31 | 0.03 | 0.24% | 12.40 | 12.40 | 12.29 | 337,637 |
| Apr 16 2024 | 12.28 | -0.13 | -1.05% | 12.29 | 12.33 | 12.25 | 336,842 |
| Apr 15 2024 | 12.41 | -0.01 | -0.08% | 12.58 | 12.585 | 12.40 | 193,121 |
| Apr 12 2024 | 12.42 | -0.19 | -1.51% | 12.46 | 12.52 | 12.42 | 231,654 |
| Apr 11 2024 | 12.61 | 0.04 | 0.32% | 12.60 | 12.63 | 12.495 | 268,645 |
| Apr 10 2024 | 12.57 | -0.10 | -0.79% | 12.55 | 12.625 | 12.54 | 287,858 |
| Apr 09 2024 | 12.67 | -0.12 | -0.94% | 12.75 | 12.79 | 12.64 | 264,191 |
| Apr 08 2024 | 12.79 | 0.01 | 0.08% | 12.74 | 12.81 | 12.68 | 509,145 |
| Apr 05 2024 | 12.78 | 0.11 | 0.87% | 12.69 | 12.78 | 12.665 | 208,952 |
| Apr 04 2024 | 12.67 | -0.17 | -1.32% | 12.86 | 12.86 | 12.66 | 338,008 |
| Apr 03 2024 | 12.84 | -0.02 | -0.16% | 12.76 | 12.88 | 12.73 | 206,339 |
| Apr 02 2024 | 12.86 | -0.16 | -1.23% | 12.87 | 12.92 | 12.835 | 209,546 |
| Apr 01 2024 | 13.02 | -0.14 | -1.06% | 13.11 | 13.16 | 13.005 | 263,026 |
| Mar 28 2024 | 13.16 | 0.11 | 0.84% | 13.13 | 13.18 | 13.1085 | 417,390 |
| Mar 27 2024 | 13.05 | 0.11 | 0.85% | 13.02 | 13.11 | 13.01 | 248,366 |
| Mar 26 2024 | 12.94 | -0.08 | -0.61% | 12.99 | 13.00 | 12.905 | 201,706 |
| Mar 25 2024 | 13.02 | -0.06 | -0.46% | 13.07 | 13.13 | 13.02 | 260,099 |
| Mar 22 2024 | 13.08 | 0.05 | 0.38% | 13.16 | 13.17 | 13.06 | 346,747 |
| Mar 21 2024 | 13.03 | 0.07 | 0.54% | 13.00 | 13.10 | 12.98 | 353,645 |
| Mar 20 2024 | 12.96 | 0.12 | 0.93% | 12.79 | 12.96 | 12.78 | 548,226 |
| Mar 19 2024 | 12.84 | -0.06 | -0.47% | 12.85 | 12.85 | 12.79 | 242,048 |
| Mar 18 2024 | 12.90 | -0.02 | -0.15% | 12.95 | 12.98 | 12.90 | 356,593 |
| Mar 15 2024 | 12.92 | -0.16 | -1.22% | 13.00 | 13.02 | 12.915 | 1,975,306 |
| Mar 14 2024 | 13.08 | 0.00 | 0.00% | 13.11 | 13.125 | 13.02 | 459,200 |
| Mar 13 2024 | 13.08 | 0.03 | 0.23% | 13.05 | 13.13 | 13.025 | 524,266 |
| Mar 12 2024 | 13.05 | 0.20 | 1.56% | 12.87 | 13.08 | 12.86 | 705,184 |
| Mar 11 2024 | 12.85 | 0.09 | 0.71% | 12.74 | 12.87 | 12.74 | 819,422 |
| Mar 08 2024 | 12.76 | -0.20 | -1.54% | 12.71 | 12.815 | 12.70 | 316,956 |
| Mar 07 2024 | 12.96 | 0.15 | 1.17% | 12.86 | 12.96 | 12.85 | 273,225 |
| Mar 06 2024 | 12.81 | -0.15 | -1.16% | 12.88 | 12.98 | 12.795 | 427,463 |
| Mar 05 2024 | 12.96 | -0.14 | -1.07% | 13.00 | 13.045 | 12.96 | 424,359 |
| Mar 04 2024 | 13.10 | 0.33 | 2.58% | 13.02 | 13.14 | 12.99 | 414,727 |
| Mar 01 2024 | 12.77 | 0.59 | 4.84% | 12.60 | 12.83 | 12.565 | 884,634 |
| Feb 29 2024 | 12.18 | 0.21 | 1.75% | 12.07 | 12.18 | 12.04 | 458,865 |
| Feb 28 2024 | 11.97 | -0.17 | -1.40% | 11.95 | 11.9875 | 11.91 | 326,379 |
| Feb 27 2024 | 12.14 | -0.04 | -0.33% | 12.06 | 12.145 | 12.045 | 299,527 |
| Feb 26 2024 | 12.18 | 0.07 | 0.58% | 12.20 | 12.22 | 12.1345 | 299,389 |
| Feb 23 2024 | 12.11 | 0.03 | 0.25% | 12.02 | 12.12 | 12.02 | 480,086 |
| Feb 22 2024 | 12.08 | 0.16 | 1.34% | 11.98 | 12.10 | 11.98 | 341,208 |
| Feb 21 2024 | 11.92 | -0.14 | -1.16% | 11.98 | 12.00 | 11.89 | 365,032 |
| Feb 20 2024 | 12.06 | -0.12 | -0.99% | 12.09 | 12.13 | 12.05 | 383,226 |
| Feb 16 2024 | 12.18 | -0.02 | -0.16% | 12.17 | 12.21 | 12.12 | 172,344 |
| Feb 15 2024 | 12.20 | 0.33 | 2.78% | 12.21 | 12.23 | 12.085 | 664,360 |
| Feb 14 2024 | 11.87 | 0.10 | 0.85% | 11.87 | 11.92 | 11.805 | 487,603 |
| Feb 13 2024 | 11.77 | -0.23 | -1.92% | 11.785 | 11.83 | 11.745 | 381,903 |
| Feb 12 2024 | 12.00 | -0.01 | -0.08% | 11.94 | 12.0199 | 11.92 | 201,348 |
| Feb 09 2024 | 12.01 | 0.18 | 1.52% | 11.85 | 12.01 | 11.85 | 344,217 |
| Feb 08 2024 | 11.83 | 0.07 | 0.60% | 11.79 | 11.84 | 11.7725 | 276,564 |
| Feb 07 2024 | 11.76 | -0.05 | -0.42% | 11.74 | 11.78 | 11.685 | 318,678 |
| Feb 06 2024 | 11.81 | -0.31 | -2.56% | 11.79 | 11.84 | 11.735 | 467,291 |
| Feb 05 2024 | 12.12 | 0.00 | 0.00% | 12.13 | 12.135 | 12.05 | 340,786 |
| Feb 02 2024 | 12.12 | -0.26 | -2.10% | 12.14 | 12.18 | 12.06 | 275,817 |
| Feb 01 2024 | 12.38 | 0.16 | 1.31% | 12.18 | 12.38 | 12.17 | 411,354 |
| Jan 31 2024 | 12.22 | 0.03 | 0.25% | 12.39 | 12.41 | 12.205 | 500,641 |
| Jan 30 2024 | 12.19 | -0.02 | -0.16% | 12.12 | 12.20 | 12.09 | 659,250 |
| Jan 29 2024 | 12.21 | -0.04 | -0.33% | 12.28 | 12.295 | 12.155 | 753,712 |
| Jan 26 2024 | 12.25 | 0.06 | 0.49% | 12.29 | 12.33 | 12.22 | 535,607 |
| Jan 25 2024 | 12.19 | 0.07 | 0.58% | 12.24 | 12.24 | 12.12 | 866,316 |
