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	Z	PSN	78.80	79.15	77.32	78.47	1.16	801,569	8,412	76.14	90.45
2024-05-02	Z	PSN	78.54	78.89	76.65	77.30	-0.28	1,255,138	12,687	74.00	79.64
2024-05-01	Z	PSN	80.00	80.265	74.04	77.63	-0.88	2,363,787	17,373	69.00	79.64
2024-04-30	Z	PSN	79.37	79.90	78.48	78.51	-0.87	796,419	7,827	75.40	82.80
2024-04-29	Z	PSN	80.00	80.55	79.15	79.36	-0.41	595,893	7,608	69.00	82.90
2024-04-26	Z	PSN	79.06	80.16	78.825	79.73	0.455	430,047	6,369	69.00	82.80
2024-04-25	Z	PSN	78.41	79.86	77.76	79.28	0.36	474,723	7,461	65.73	82.80
2024-04-24	Z	PSN	79.88	79.92	78.66	78.90	-0.43	341,144	6,671	75.40	84.00
2024-04-23	Z	PSN	78.34	79.48	78.26	79.32	1.40	434,045	7,618	75.40	82.80
2024-04-22	Z	PSN	77.89	78.52	77.33	77.88	0.38	452,941	5,867	48.00	82.80
2024-04-19	Z	PSN	77.80	77.89	77.14	77.49	-0.29	691,409	7,606	48.00	84.42
2024-04-18	Z	PSN	78.63	79.33	77.46	77.80	-0.762	607,523	6,659	77.40	78.68
2024-04-17	Z	PSN	79.28	79.49	78.36	78.56	-0.38	517,634	7,964	71.34	82.90
2024-04-16	Z	PSN	79.14	79.21	78.18	78.94	0.03	635,173	6,924	58.70	81.50
2024-04-15	Z	PSN	81.05	81.23	78.53	78.90	-1.51	735,959	9,634	79.00	82.00
2024-04-12	Z	PSN	80.49	80.90	79.96	80.41	-0.26	494,675	6,702	80.00	80.65
2024-04-11	Z	PSN	80.69	81.10	80.03	80.67	0.41	394,538	6,366	80.30	88.80
2024-04-10	Z	PSN	79.67	81.055	79.00	80.27	-0.215	931,175	10,381	80.30	92.26
2024-04-09	Z	PSN	83.69	83.71	80.04	80.48	-3.21	1,181,224	12,405	58.70	86.40
2024-04-08	Z	PSN	84.45	85.44	83.63	83.69	-0.57	866,548	7,535	83.34	85.17
2024-04-05	Z	PSN	82.88	84.99	82.88	84.28	1.29	1,044,171	8,532	82.00	85.40
2024-04-04	Z	PSN	83.33	83.79	82.65	83.01	0.56	1,084,677	7,580	48.00	91.18
2024-04-03	Z	PSN	82.16	82.92	82.01	82.43	-0.17	895,247	7,671	76.76	91.18
2024-04-02	Z	PSN	83.08	83.79	82.52	82.59	-0.64	743,372	5,700	81.00	91.18
2024-04-01	Z	PSN	83.28	83.97	82.94	83.20	0.23	573,541	5,936	83.00	91.18
2024-03-29	Z	PSN	82.54	83.81	82.34	82.95	0.25	0	0	83.00	87.86
2024-03-28	Z	PSN	82.54	83.81	82.34	82.95	0.25	1,002,735	9,310	83.00	87.86
2024-03-27	Z	PSN	81.80	82.78	81.19	82.68	1.425	2,331,138	17,713	75.45	88.80
2024-03-26	Z	PSN	82.42	82.94	80.92	81.24	-1.16	2,634,155	20,192	73.37	84.51
2024-03-25	Z	PSN	82.42	82.69	81.54	82.34	0.08	2,637,146	18,398	81.89	82.96
2024-03-22	Z	PSN	83.36	83.96	82.28	82.31	-0.97	549,141	5,333	81.75	82.75
2024-03-21	Z	PSN	82.21	83.36	81.70	83.27	1.56	836,364	7,112	80.00	83.70
2024-03-20	Z	PSN	81.12	81.84	80.79	81.70	0.55	518,644	5,794	72.57	89.01
2024-03-19	Z	PSN	81.11	81.48	80.57	81.14	0.05	763,394	5,357	72.11	90.00
2024-03-18	Z	PSN	81.71	81.91	80.92	81.10	-0.47	575,718	4,507	80.00	81.10
2024-03-15	Z	PSN	81.11	81.87	81.02	81.57	0.17	654,334	5,102	81.04	81.57
2024-03-14	Z	PSN	82.60	82.66	81.143	81.40	-1.03	687,572	5,942	73.05	90.13
2024-03-13	Z	PSN	80.81	82.58	80.80	82.45	1.315	1,016,703	6,403	81.54	90.53
2024-03-12	Z	PSN	80.71	81.32	80.10	81.12	0.76	627,585	5,478	73.16	82.00
2024-03-11	Z	PSN	80.93	81.42	79.26	80.33	-1.09	946,871	6,659	79.00	89.00
2024-03-08	Z	PSN	83.08	83.4599	80.84	81.42	-1.32	529,130	5,965	80.10	90.43
2024-03-07	Z	PSN	83.30	83.955	82.27	82.77	-0.635	901,324	5,175	41.00	85.03
2024-03-06	Z	PSN	83.48	84.15	83.02	83.39	0.29	611,030	6,116	80.10	89.00
2024-03-05	Z	PSN	82.82	84.0845	82.45	83.11	0.295	922,135	8,295	58.70	91.99
2024-03-04	Z	PSN	81.96	84.19	81.52	82.84	2.02	1,425,676	13,449	82.01	87.37
2024-03-01	Z	PSN	81.045	81.47	80.30	80.79	0.18	1,235,633	9,456	82.17	90.91
2024-02-29	Z	PSN	81.50	81.96	80.06	80.61	-0.57	1,619,083	9,970	73.72	82.20
2024-02-28	Z	PSN	81.28	81.87	80.60	81.17	0.14	1,272,654	10,238	71.79	97.68
2024-02-27	Z	PSN	80.48	81.92	80.02	80.98	0.455	1,412,873	11,204	61.00	89.71
2024-02-26	Z	PSN	79.77	81.27	79.455	80.54	1.26	1,873,431	12,501	71.79	86.00
2024-02-23	Z	PSN	79.54	79.99	78.00	79.27	-0.14	2,328,718	11,607	78.72	79.59
2024-02-22	Z	PSN	76.41	79.48	75.58	79.44	4.17	4,736,867	18,762	79.47	80.30
2024-02-21	Z	PSN	74.56	75.72	74.25	75.29	0.34	661,000	6,073	74.74	75.29
2024-02-20	Z	PSN	74.90	75.9299	74.32	74.95	0.05	723,014	6,295	70.17	75.40
2024-02-19	Z	PSN	74.42	75.91	73.5812	74.90	0.53	0	0	62.00	80.00
2024-02-16	Z	PSN	74.42	75.91	73.5812	74.90	0.53	1,169,591	9,618	62.00	80.00
2024-02-15	Z	PSN	73.22	74.96	73.22	74.37	1.95	1,085,789	9,952	61.00	79.00
2024-02-14	Z	PSN	73.83	73.83	70.40	72.41	4.98	2,411,418	13,332	69.30	73.20
2024-02-13	Z	PSN	67.59	68.21	67.18	67.45	-0.76	661,680	7,284	68.36	70.00
2024-02-12	Z	PSN	68.10	68.55	67.74	68.25	0.385	641,111	6,960	67.54	70.17
2024-02-09	Z	PSN	67.44	67.965	67.25	67.87	0.82	1,067,028	4,554	58.70	73.81
2024-02-08	Z	PSN	65.81	67.31	65.45	67.03	1.22	543,394	5,189	56.31	68.00
2024-02-07	Z	PSN	65.89	66.49	65.76	65.81	-0.02	477,740	4,975	61.00	72.32
2024-02-06	Z	PSN	65.16	65.84	64.90	65.83	0.67	313,485	3,936	58.89	70.00
2024-02-05	Z	PSN	65.26	65.61	64.33	65.16	-0.43	380,223	3,426	61.00	72.56