Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	PSMT	80.21	81.54	80.21	81.49	1.32	182,114	2,667	76.00	85.00
2024-04-25	Q	PSMT	80.37	80.63	79.94	80.17	-0.74	152,429	1,803	52.87	80.73
2024-04-24	Q	PSMT	81.01	81.79	80.71	80.91	-0.67	175,965	2,555	74.05	85.00
2024-04-23	Q	PSMT	81.22	82.49	81.22	81.58	0.67	174,383	3,268	60.24	85.00
2024-04-22	Q	PSMT	82.64	83.01	80.86	80.91	-1.94	242,420	5,452	81.00	81.28
2024-04-19	Q	PSMT	80.12	82.94	80.12	82.85	2.43	281,828	4,329	82.30	83.24
2024-04-18	Q	PSMT	78.90	80.80	78.6545	80.42	2.03	215,161	3,294	80.05	81.49
2024-04-17	Q	PSMT	79.01	80.72	79.01	79.39	1.19	185,068	2,820	78.98	79.91
2024-04-16	Q	PSMT	79.23	79.70	77.86	78.20	-1.51	181,299	3,527	78.14	78.86
2024-04-15	Q	PSMT	80.185	80.585	79.56	79.81	0.36	178,332	2,492	32.00	84.70
2024-04-12	Q	PSMT	79.66	80.09	78.685	79.45	-0.62	184,766	3,259	78.00	80.14
2024-04-11	Q	PSMT	80.48	80.55	79.22	80.07	-0.46	329,800	2,577	79.63	80.56
2024-04-10	Q	PSMT	85.37	86.90	78.235	80.53	-2.56	488,453	5,905	78.00	80.98
2024-04-09	Q	PSMT	84.00	84.00	82.425	83.09	-0.44	246,505	3,793	85.00	88.29
2024-04-08	Q	PSMT	83.12	83.83	82.93	83.53	0.59	172,664	2,617	83.60	85.00
2024-04-05	Q	PSMT	82.21	83.155	81.99	82.94	0.58	121,114	2,631	82.47	83.41
2024-04-04	Q	PSMT	81.75	82.69	80.90	82.36	1.02	167,739	3,235	80.71	84.01
2024-04-03	Q	PSMT	81.67	82.37	80.99	81.34	-0.46	124,635	2,110	74.11	81.99
2024-04-02	Q	PSMT	82.82	82.94	80.985	81.80	-1.87	176,604	3,110	80.16	83.44
2024-04-01	Q	PSMT	84.33	84.33	83.27	83.67	-0.33	150,849	3,424	82.00	85.00
2024-03-29	Q	PSMT	83.59	84.305	83.47	84.00	0.71	0	0	83.55	84.49
2024-03-28	Q	PSMT	83.59	84.305	83.47	84.00	0.71	137,119	2,534	83.55	84.49
2024-03-27	Q	PSMT	82.43	83.58	82.43	83.29	1.53	128,397	2,837	82.70	83.64
2024-03-26	Q	PSMT	82.09	82.64	81.425	81.76	-0.02	162,795	2,786	81.43	82.36
2024-03-25	Q	PSMT	81.75	82.41	81.225	81.78	0.33	92,404	1,944	81.40	82.33
2024-03-22	Q	PSMT	83.02	83.02	81.30	81.45	-1.29	62,482	1,391	80.95	81.88
2024-03-21	Q	PSMT	81.62	83.33	81.62	82.74	1.24	120,924	2,178	81.81	84.00
2024-03-20	Q	PSMT	80.43	81.8634	80.26	81.50	0.81	80,560	1,984	78.25	84.00
2024-03-19	Q	PSMT	80.22	81.0273	80.20	80.69	0.47	101,602	1,582	78.25	88.99
2024-03-18	Q	PSMT	80.67	81.24	80.21	80.22	-0.45	104,682	1,578	78.25	85.00
2024-03-15	Q	PSMT	80.86	81.72	80.23	80.67	-0.57	286,154	2,535	80.21	80.50
2024-03-14	Q	PSMT	82.45	82.45	80.57	81.24	-1.21	107,717	3,320	80.64	85.00
2024-03-13	Q	PSMT	82.50	83.07	81.975	82.45	-0.40	85,067	1,881	78.10	84.00
2024-03-12	Q	PSMT	83.14	83.71	82.39	82.85	-0.41	58,413	1,640	82.00	88.00
2024-03-11	Q	PSMT	82.77	83.515	82.12	83.26	0.36	107,757	1,979	82.00	83.26
2024-03-08	Q	PSMT	84.42	84.42	82.6775	82.90	-1.08	85,883	2,526	78.10	88.00
2024-03-07	Q	PSMT	83.63	84.71	83.22	83.98	0.88	149,728	1,945	65.92	88.00
2024-03-06	Q	PSMT	83.49	84.0328	82.865	83.10	0.32	89,592	2,177	61.24	88.00
2024-03-05	Q	PSMT	83.76	84.55	82.57	82.78	-1.32	85,480	2,446	75.00	88.00
2024-03-04	Q	PSMT	83.51	84.64	83.51	84.10	0.37	96,511	2,205	83.00	85.00
2024-03-01	Q	PSMT	84.22	84.345	83.56	83.71	-0.43	74,789	1,846	83.23	83.99
2024-02-29	Q	PSMT	84.70	84.93	83.74	84.14	0.35	189,446	2,663	84.21	85.00
2024-02-28	Q	PSMT	83.61	84.91	83.32	83.79	-0.01	129,251	2,568	83.00	83.79
2024-02-27	Q	PSMT	83.28	83.96	83.16	83.80	1.06	128,477	2,251	75.00	84.00
2024-02-26	Q	PSMT	82.15	82.89	82.15	82.74	0.19	79,285	1,859	75.00	84.67
2024-02-23	Q	PSMT	81.97	83.565	81.8377	82.55	0.49	90,623	1,877	82.06	82.81
2024-02-22	Q	PSMT	80.77	82.19	80.62	82.06	0.92	196,535	2,798	78.10	88.99
2024-02-21	Q	PSMT	80.20	81.20	79.97	81.14	1.06	99,980	2,278	75.00	84.67
2024-02-20	Q	PSMT	79.86	80.97	79.78	80.08	-0.16	181,033	1,837	78.25	84.67
2024-02-19	Q	PSMT	80.92	81.16	80.19	80.24	-1.05	0	0	79.68	80.42
2024-02-16	Q	PSMT	80.92	81.16	80.19	80.24	-1.05	105,205	2,085	79.68	80.42
2024-02-15	Q	PSMT	80.26	81.70	80.20	81.29	1.23	107,254	2,532	80.83	81.58
2024-02-14	Q	PSMT	79.11	80.60	78.27	80.06	1.63	233,438	2,833	75.00	84.67
2024-02-13	Q	PSMT	79.04	79.67	77.87	79.01	-1.70	343,904	4,591	75.00	85.00
2024-02-12	Q	PSMT	78.74	81.25	78.74	80.71	1.85	168,513	2,749	76.92	85.00
2024-02-09	Q	PSMT	78.26	79.08	77.85	78.86	0.56	159,808	2,239	78.46	79.19
2024-02-08	Q	PSMT	77.56	78.46	77.56	78.30	0.88	151,291	2,299	60.00	80.00
2024-02-07	Q	PSMT	76.60	77.78	76.41	77.42	0.63	274,983	2,029	69.55	80.00
2024-02-06	Q	PSMT	74.96	76.87	74.74	76.79	1.67	94,552	2,491	76.41	77.13
2024-02-05	Q	PSMT	76.05	76.38	74.95	75.12	-1.75	173,062	2,322	74.75	75.46
2024-02-02	Q	PSMT	77.62	77.785	76.14	76.87	-0.17	168,553	3,022	71.43	83.44
2024-02-01	Q	PSMT	76.36	77.06	76.01	77.04	1.02	117,670	2,650	70.00	80.00
2024-01-31	Q	PSMT	77.98	78.44	75.73	76.02	-1.93	139,282	2,576	68.00	85.10
2024-01-30	Q	PSMT	77.52	78.175	77.12	77.95	0.07	89,440	2,496	34.00	80.00
2024-01-29	Q	PSMT	75.77	78.15	75.77	77.88	2.04	208,139	4,468	34.00	80.00