Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	PESI	11.75	12.60	10.63	11.70	-1.04	229,015	1,617	11.31	12.28
2024-05-02	Q	PESI	11.00	13.7921	10.78	12.74	1.72	831,674	4,427	11.70	13.74
2024-05-01	Q	PESI	11.46	11.50	10.94	11.00	-0.46	86,755	1,295	10.75	17.58
2024-04-30	Q	PESI	11.53	11.75	11.29	11.45	-0.26	79,241	746	10.75	18.23
2024-04-29	Q	PESI	12.00	12.0143	11.67	11.71	-0.34	98,127	987	10.75	18.90
2024-04-26	Q	PESI	12.10	12.14	11.8401	12.05	-0.02	47,518	565	11.29	19.24
2024-04-25	Q	PESI	11.84	12.14	11.84	12.07	0.06	55,944	650	11.74	12.22
2024-04-24	Q	PESI	11.80	12.15	11.60	12.01	0.37	82,475	944	11.46	13.08
2024-04-23	Q	PESI	11.25	11.66	11.25	11.64	0.39	41,829	437	11.52	12.09
2024-04-22	Q	PESI	11.41	11.41	10.93	11.26	0.01	34,896	495	9.81	17.96
2024-04-19	Q	PESI	10.572	11.34	10.572	11.25	0.40	62,876	893	10.40	13.73
2024-04-18	Q	PESI	10.98	11.00	10.55	10.85	0.04	28,379	754	10.54	11.00
2024-04-17	Q	PESI	11.10	11.24	10.75	10.81	-0.39	29,881	578	10.30	11.07
2024-04-16	Q	PESI	11.10	11.30	10.81	11.20	-0.03	64,100	504	10.11	12.14
2024-04-15	Q	PESI	11.90	11.90	11.04	11.23	-0.72	58,062	577	10.40	14.08
2024-04-12	Q	PESI	12.00	12.12	11.825	11.95	0.05	62,388	958	11.51	12.06
2024-04-11	Q	PESI	10.97	11.99	10.91	11.90	0.75	124,365	918	11.85	14.15
2024-04-10	Q	PESI	11.25	11.54	11.11	11.15	-0.43	59,195	856	10.05	11.00
2024-04-09	Q	PESI	12.07	12.15	11.40	11.58	-0.51	70,148	853	11.34	14.09
2024-04-08	Q	PESI	12.36	12.5543	12.02	12.09	-0.26	76,711	782	11.93	13.32
2024-04-05	Q	PESI	13.00	13.00	12.3182	12.35	-0.60	58,171	529	12.16	12.92
2024-04-04	Q	PESI	14.15	14.1743	12.1801	12.95	-0.59	137,620	1,370	12.33	13.29
2024-04-03	Q	PESI	11.40	13.6564	11.40	13.54	2.33	248,203	1,586	12.08	14.00
2024-04-02	Q	PESI	11.67	11.67	10.56	11.21	-0.48	71,051	494	10.24	13.00
2024-04-01	Q	PESI	11.97	11.97	11.35	11.69	-0.20	29,300	408	10.63	11.76
2024-03-29	Q	PESI	11.78	11.95	11.50	11.89	-0.10	0	0	11.41	11.98
2024-03-28	Q	PESI	11.78	11.95	11.50	11.89	-0.10	39,472	784	11.41	11.98
2024-03-27	Q	PESI	11.26	12.00	11.25	11.99	0.42	61,436	679	11.41	13.00
2024-03-26	Q	PESI	11.12	12.00	11.01	11.57	0.42	82,795	722	11.13	13.00
2024-03-25	Q	PESI	11.30	11.48	10.97	11.15	-0.05	70,279	732	10.69	12.75
2024-03-22	Q	PESI	11.30	11.43	10.7899	11.20	-0.09	29,729	585	10.76	12.75
2024-03-21	Q	PESI	10.60	11.41	10.28	11.29	0.76	63,833	572	10.71	11.87
2024-03-20	Q	PESI	9.60	10.67	9.53	10.53	1.07	114,198	779	10.10	10.50
2024-03-19	Q	PESI	9.28	9.6613	9.26	9.46	0.01	26,099	411	8.69	10.50
2024-03-18	Q	PESI	9.26	9.73	9.20	9.45	0.20	38,674	530	8.97	10.00
2024-03-15	Q	PESI	9.40	9.7199	9.24	9.25	-0.15	52,787	450	9.03	12.37
2024-03-14	Q	PESI	8.89	9.45	8.70	9.40	0.33	54,371	581	9.03	9.68
2024-03-13	Q	PESI	8.61	9.65	8.61	9.07	0.58	126,203	772	8.62	9.13
2024-03-12	Q	PESI	8.70	8.70	8.28	8.49	-0.08	16,113	269	8.00	10.49
2024-03-11	Q	PESI	8.68	8.9399	8.42	8.57	-0.25	23,943	260	8.43	8.99
2024-03-08	Q	PESI	9.34	9.34	8.32	8.82	-0.39	62,253	413	8.50	8.95
2024-03-07	Q	PESI	9.11	9.30	8.75	9.21	0.29	40,183	348	8.68	10.09
2024-03-06	Q	PESI	8.53	9.49	8.3501	8.92	0.39	52,449	363	8.57	9.14
2024-03-05	Q	PESI	8.52	8.63	8.29	8.53	-0.15	27,555	252	7.81	12.32
2024-03-04	Q	PESI	8.00	8.7999	8.00	8.68	0.81	96,097	489	8.21	8.79
2024-03-01	Q	PESI	7.9523	8.07	7.80	7.97	0.04	49,431	361	7.75	8.49
2024-02-29	Q	PESI	7.985	8.05	7.88	7.93	-0.15	18,419	196	7.80	12.37
2024-02-28	Q	PESI	7.92	8.13	7.81	8.08	0.15	25,100	216	7.81	8.28
2024-02-27	Q	PESI	8.02	8.20	7.90	7.93	-0.23	49,636	665	7.81	12.32
2024-02-26	Q	PESI	8.22	8.22	8.01	8.16	-0.14	28,057	254	7.30	8.28
2024-02-23	Q	PESI	8.29	8.30	8.05	8.30	0.08	39,424	412	7.36	8.30
2024-02-22	Q	PESI	8.00	8.22	7.96	8.22	0.50	52,433	412	7.81	8.30
2024-02-21	Q	PESI	7.90	8.01	7.71	7.72	-0.18	23,327	248	7.59	8.93
2024-02-20	Q	PESI	8.00	8.30	7.63	7.90	-0.16	50,005	378	7.16	8.20
2024-02-19	Q	PESI	8.60	8.625	8.05	8.06	-0.62	0	0	6.73	8.98
2024-02-16	Q	PESI	8.60	8.625	8.05	8.06	-0.62	42,811	235	6.73	8.98
2024-02-15	Q	PESI	8.53	8.69	8.18	8.68	0.02	52,594	397	8.45	10.34
2024-02-14	Q	PESI	7.92	8.69	7.90	8.66	0.74	36,461	585	7.43	9.38
2024-02-13	Q	PESI	7.67	8.045	7.67	7.92	0.15	14,805	198	7.67	8.51
2024-02-12	Q	PESI	7.63	7.9099	7.63	7.77	-0.19	15,420	242	7.63	8.44
2024-02-09	Q	PESI	7.8501	8.04	7.71	7.96	0.22	12,195	178	7.56	9.24
2024-02-08	Q	PESI	8.10	8.10	7.74	7.74	-0.30	34,125	196	7.61	9.24
2024-02-07	Q	PESI	8.00	8.13	7.7398	8.04	0.04	5,599	152	7.76	9.28
2024-02-06	Q	PESI	8.10	8.1001	8.00	8.00		17,901	472	7.36	8.34