Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Power Solutns Itl Cmn
(OP:
PSIX
)
4.400
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
9.750
9.750
9.750
2
+0.00(+0.00%)
May 30, 2019
9.750
9.750
9.700
9.750
2,605
+0.00(+0.00%)
May 28, 2019
9.750
9.750
9.750
0
-0.25(-2.50%)
May 23, 2019
10.00
10.00
10.00
0
+0.00(+0.00%)
May 22, 2019
10.00
10.00
10.00
114
+0.00(+0.00%)
May 21, 2019
10.00
10.00
9.750
10.00
1,000
+0.00(+0.00%)
May 20, 2019
9.980
10.00
9.980
10.00
1,221
-0.02(-0.20%)
May 17, 2019
10.00
10.82
10.00
10.02
11,000
+0.72(+7.74%)
May 16, 2019
8.990
9.990
8.990
9.300
4,374
-0.05(-0.53%)
May 15, 2019
9.350
9.350
9.350
9.350
360
+0.00(+0.00%)
May 14, 2019
9.350
9.350
9.350
130
+0.00(+0.00%)
May 13, 2019
9.360
9.560
9.000
9.350
18,977
-0.15(-1.58%)
May 10, 2019
9.500
9.500
9.500
26
+0.00(+0.00%)
May 09, 2019
9.900
9.900
9.500
9.500
11,835
-0.49(-4.90%)
May 08, 2019
9.993
9.993
9.990
9.990
436
+0.00(+0.00%)
May 07, 2019
10.10
10.10
9.990
9.990
717
-0.11(-1.09%)
May 06, 2019
10.10
10.10
10.10
10.10
304
-0.10(-0.98%)
May 03, 2019
10.20
10.20
10.20
140
+0.00(+0.00%)
May 02, 2019
10.20
10.25
10.10
10.20
1,767
+0.20(+2.00%)
May 01, 2019
9.990
11.49
9.990
10.00
4,136
+0.50(+5.26%)
Apr 30, 2019
9.700
9.900
9.500
9.500
2,409
-0.15(-1.55%)
Apr 29, 2019
9.500
9.650
9.500
9.650
784
+0.15(+1.58%)
Apr 26, 2019
9.575
9.575
9.500
9.500
900
+0.00(+0.00%)
Apr 25, 2019
9.500
9.575
9.300
9.500
2,248
+0.10(+1.06%)
Apr 24, 2019
9.400
9.400
9.400
9.400
100
+0.00(+0.00%)
Apr 23, 2019
9.250
9.400
9.250
9.400
1,266
+0.40(+4.44%)
Apr 22, 2019
9.200
9.230
9.000
9.000
900
-0.35(-3.74%)
Apr 17, 2019
9.350
9.350
9.350
0
+0.35(+3.89%)
Apr 16, 2019
9.000
9.000
9.000
9.000
1,414
-0.30(-3.23%)
Apr 15, 2019
8.800
9.300
8.800
9.300
4,558
+0.45(+5.08%)
Apr 12, 2019
8.850
8.850
8.850
8.850
2,700
-0.15(-1.67%)
Apr 11, 2019
9.000
9.000
9.000
9.000
1,260
+0.00(+0.00%)
Apr 10, 2019
8.540
9.000
8.300
9.000
3,283
+0.50(+5.88%)
Apr 09, 2019
8.500
8.500
8.500
8.500
127
+0.49(+6.12%)
Apr 05, 2019
8.010
8.010
8.010
0
-0.14(-1.72%)
Apr 04, 2019
8.050
8.500
8.050
8.150
4,638
+0.15(+1.88%)
Apr 03, 2019
7.950
8.040
7.950
8.000
7,820
+0.83(+11.50%)
Apr 02, 2019
7.175
7.175
7.175
90
+0.00(+0.00%)
Apr 01, 2019
7.150
7.650
7.030
7.175
2,344
-0.32(-4.21%)
Mar 29, 2019
7.500
7.500
7.490
7.490
2,400
+0.29(+4.03%)
Mar 28, 2019
7.290
7.490
6.910
7.200
5,104
-0.10(-1.37%)
Mar 27, 2019
7.300
7.300
7.300
7.300
500
+0.10(+1.39%)
Mar 26, 2019
7.200
7.200
7.200
7.200
500
-0.04(-0.57%)
Mar 25, 2019
7.150
7.500
7.100
7.241
3,750
+0.09(+1.27%)
Mar 22, 2019
8.050
8.050
7.000
7.150
6,000
-0.85(-10.62%)
Mar 21, 2019
7.750
8.000
7.750
8.000
610
+0.25(+3.23%)
Mar 20, 2019
7.740
8.000
7.740
7.750
2,740
+0.25(+3.33%)
Mar 19, 2019
7.500
7.500
7.490
7.500
1,284
+0.24(+3.31%)
Mar 18, 2019
7.500
7.500
7.260
7.260
1,251
-0.24(-3.20%)
Mar 14, 2019
7.500
7.500
7.500
0
+0.00(+0.00%)
Mar 13, 2019
7.500
7.500
7.500
7.500
224
-0.13(-1.70%)
Mar 12, 2019
7.250
8.000
7.250
7.630
1,780
+0.38(+5.24%)
Mar 11, 2019
7.250
7.250
7.250
7.250
200
+0.00(+0.00%)
Mar 08, 2019
7.780
7.780
7.250
7.250
1,400
-0.56(-7.17%)
Mar 07, 2019
8.250
8.250
7.810
7.810
1,421
-0.44(-5.33%)
Mar 06, 2019
8.750
8.750
8.250
8.250
5,000
-0.62(-7.04%)
Mar 05, 2019
9.000
9.000
8.750
8.875
631
-0.12(-1.39%)
Mar 04, 2019
8.750
9.000
8.750
9.000
2,450
+0.25(+2.86%)
Mar 01, 2019
8.600
8.750
8.600
8.750
200
+0.20(+2.34%)
Feb 28, 2019
7.615
8.550
7.615
8.550
4,637
+0.82(+10.61%)
Feb 27, 2019
7.730
7.730
7.730
7.730
210
+0.03(+0.39%)
Feb 26, 2019
7.700
7.700
7.700
7.700
310
+0.40(+5.48%)
Feb 25, 2019
7.000
7.300
7.000
7.300
2,469
+0.30(+4.29%)
Feb 22, 2019
7.050
7.050
7.000
7.000
3,700
-0.04(-0.57%)
Feb 21, 2019
6.690
7.040
6.690
7.040
1,862
+0.35(+5.23%)
Feb 20, 2019
7.140
7.145
6.690
6.690
15,558
-0.41(-5.77%)
Feb 19, 2019
7.100
7.100
7.100
7.100
273
+0.06(+0.85%)
Feb 15, 2019
7.200
7.300
7.040
7.040
2,000
+0.04(+0.57%)
Feb 14, 2019
7.300
7.300
7.000
7.000
1,800
-0.35(-4.76%)
Feb 13, 2019
7.650
7.650
7.350
7.350
3,385
+0.00(+0.00%)
Feb 12, 2019
7.350
7.350
7.250
7.350
12,810
+0.00(+0.00%)
Feb 11, 2019
7.270
7.350
7.270
7.350
2,513
+0.00(+0.00%)
Feb 08, 2019
7.350
7.350
7.350
7.350
500
-0.10(-1.34%)
Feb 07, 2019
7.250
7.450
7.250
7.450
2,398
+0.00(+0.00%)
Feb 06, 2019
8.000
8.000
7.010
7.450
7,715
-0.55(-6.87%)
Feb 05, 2019
7.990
8.050
7.990
8.000
7,133
+0.00(+0.00%)
Feb 04, 2019
8.000
8.000
8.000
8.000
1,497
+0.00(+0.00%)
Feb 01, 2019
7.950
8.000
7.910
8.000
1,400
+0.20(+2.56%)
Jan 31, 2019
7.875
7.875
7.800
7.800
1,000
-0.10(-1.27%)
Jan 30, 2019
7.800
7.900
7.800
7.900
280
+0.08(+1.02%)
Jan 29, 2019
7.910
7.910
7.820
7.820
503
-0.18(-2.25%)
Jan 28, 2019
8.000
8.000
8.000
2
+0.00(+0.00%)
Jan 25, 2019
8.000
8.000
8.000
8.000
600
+0.20(+2.56%)
Jan 24, 2019
7.800
7.800
7.800
7.800
152
+0.04(+0.52%)
Jan 22, 2019
7.760
7.760
7.760
0
-0.29(-3.60%)
Jan 18, 2019
8.055
8.055
8.050
8.050
300
-0.20(-2.42%)
Jan 17, 2019
8.050
8.250
8.000
8.250
4,462
+0.20(+2.48%)
Jan 15, 2019
8.050
8.050
8.050
8.050
100
+0.00(+0.00%)
Jan 14, 2019
8.250
8.250
8.000
8.050
25,772
-0.05(-0.62%)
Jan 11, 2019
8.100
8.100
8.000
8.100
9,600
+0.00(+0.00%)
Jan 10, 2019
8.000
8.100
8.000
8.100
700
-0.38(-4.43%)
Jan 09, 2019
8.476
8.476
8.476
8.476
101
+0.23(+2.73%)
Jan 08, 2019
8.650
8.650
7.510
8.250
3,762
-0.37(-4.29%)
Jan 07, 2019
8.610
8.620
8.610
8.620
856
-0.28(-3.15%)
Jan 04, 2019
9.000
9.000
8.900
8.900
6,900
+0.10(+1.14%)
Jan 03, 2019
9.200
9.200
8.800
8.800
2,159
-0.20(-2.22%)
Jan 02, 2019
9.200
9.200
9.000
9.000
4,123
-0.25(-2.70%)
Dec 31, 2018
9.200
9.300
9.200
9.250
1,700
+0.35(+3.93%)
Dec 28, 2018
8.990
9.050
8.800
8.900
8,100
+0.10(+1.14%)
Dec 27, 2018
9.250
9.250
8.530
8.800
8,425
-0.45(-4.86%)
Dec 26, 2018
9.250
9.250
9.250
9.250
16,944
+0.05(+0.54%)
Dec 24, 2018
9.200
9.200
9.200
1
+0.00(+0.00%)
Dec 21, 2018
9.500
9.500
9.010
9.200
9,200
-0.30(-3.16%)
Dec 20, 2018
9.550
9.550
9.450
9.500
12,268
+0.00(+0.00%)
Dec 19, 2018
9.550
9.600
9.500
9.500
9,964
-0.05(-0.52%)
Dec 18, 2018
9.600
9.600
9.550
9.550
10,880
+0.05(+0.53%)
Dec 17, 2018
9.600
9.600
9.500
9.500
509
-0.25(-2.56%)
Dec 14, 2018
9.750
9.750
9.750
9.750
100
+0.25(+2.63%)
Dec 13, 2018
9.650
9.650
9.410
9.500
1,014
+0.00(+0.00%)
Dec 12, 2018
9.625
9.750
9.500
9.500
2,108
-0.10(-1.04%)
Dec 11, 2018
9.400
10.00
9.400
9.600
1,300
+0.35(+3.78%)
Dec 10, 2018
9.450
9.575
9.200
9.250
10,180
+0.05(+0.54%)
Dec 07, 2018
9.000
9.200
9.000
9.200
1,600
+0.11(+1.21%)
Dec 06, 2018
8.800
9.090
7.010
9.090
3,958
+0.09(+1.00%)
Dec 04, 2018
9.000
9.000
8.900
9.000
1,400
+0.00(+0.00%)
Dec 03, 2018
9.200
9.200
8.700
9.000
5,500
-0.20(-2.17%)
Nov 30, 2018
9.200
9.200
9.200
9.200
500
+0.00(+0.00%)
Nov 29, 2018
9.200
9.200
9.190
9.200
1,600
-0.10(-1.08%)
Nov 28, 2018
9.500
9.500
9.300
9.300
1,592
-0.10(-1.06%)
Nov 27, 2018
9.500
9.500
9.400
9.400
2,000
+0.30(+3.30%)
Nov 26, 2018
9.100
9.100
9.100
13
+0.00(+0.00%)
Nov 23, 2018
9.250
9.250
9.050
9.100
2,200
+0.10(+1.11%)
Nov 21, 2018
9.000
9.000
9.000
0
-0.60(-6.25%)
Nov 20, 2018
9.900
9.900
9.600
9.600
1,067
-0.50(-4.95%)
Nov 19, 2018
11.00
11.00
9.600
10.10
10,703
-0.90(-8.18%)
Nov 16, 2018
11.58
11.58
11.00
11.00
2,700
-0.79(-6.70%)
Nov 15, 2018
11.79
11.79
11.79
11.79
250
-0.21(-1.75%)
Nov 14, 2018
12.00
12.00
12.00
12.00
274
+0.00(+0.00%)
Nov 13, 2018
12.00
12.00
12.00
12.00
100
+0.00(+0.00%)
Nov 12, 2018
12.00
12.07
12.00
12.00
12,832
+0.00(+0.00%)
Nov 09, 2018
12.00
12.00
12.00
12.00
10,400
+0.00(+0.00%)
Nov 08, 2018
12.00
12.00
12.00
12.00
1,629
+0.00(+0.00%)
Nov 07, 2018
12.00
12.00
12.00
12.00
2,972
+0.00(+0.00%)
Nov 06, 2018
12.00
12.00
12.00
80
+0.00(+0.00%)
Nov 05, 2018
12.12
12.12
12.00
12.00
3,853
+0.00(+0.00%)
Nov 02, 2018
12.00
12.12
12.00
12.00
1,500
+0.00(+0.00%)
Nov 01, 2018
12.03
12.03
12.00
12.00
4,373
+0.00(+0.00%)
Oct 31, 2018
12.00
12.00
12.00
12.00
2,174
+0.00(+0.00%)
Oct 30, 2018
12.00
12.20
12.00
12.00
26,748
+0.00(+0.00%)
Oct 29, 2018
12.00
12.05
11.51
12.00
14,572
+0.00(+0.00%)
Oct 26, 2018
12.00
12.00
12.00
12.00
3,500
-0.10(-0.83%)
Oct 25, 2018
12.00
12.10
12.00
12.10
1,410
+0.10(+0.83%)
Oct 24, 2018
12.01
12.01
12.00
12.00
2,054
-0.00(-0.01%)
Oct 23, 2018
12.00
12.01
12.00
12.00
10,673
+0.00(+0.01%)
Oct 22, 2018
12.00
12.01
12.00
12.00
4,175
+0.00(+0.00%)
Oct 19, 2018
12.00
12.00
12.00
41
+0.00(+0.00%)
Oct 18, 2018
12.00
12.00
12.00
12.00
500
-0.02(-0.17%)
Oct 17, 2018
12.02
12.02
12.02
12.02
500
+0.02(+0.17%)
Oct 16, 2018
12.00
12.00
12.00
12.00
2,827
+0.00(+0.00%)
Oct 15, 2018
12.00
12.00
12.00
12.00
7,095
-0.12(-0.99%)
Oct 12, 2018
12.12
12.12
12.12
12.12
300
+0.12(+1.00%)
Oct 11, 2018
12.00
12.03
12.00
12.00
5,115
+0.00(+0.00%)
Oct 10, 2018
12.02
12.02
12.00
12.00
1,200
+0.00(+0.00%)
Oct 09, 2018
12.10
12.10
12.00
12.00
2,000
-0.10(-0.83%)
Oct 08, 2018
12.00
12.10
12.00
12.10
7,621
+0.10(+0.83%)
Oct 05, 2018
12.00
12.03
12.00
12.00
1,100
+0.00(+0.00%)
Oct 04, 2018
12.00
12.06
12.00
12.00
4,540
+0.00(+0.00%)
Oct 03, 2018
12.15
12.15
12.00
12.00
1,317
+0.00(+0.00%)
Oct 02, 2018
12.20
12.20
12.00
12.00
39,814
+0.00(+0.00%)
Oct 01, 2018
11.75
12.15
11.75
12.00
15,617
+0.25(+2.13%)
Sep 28, 2018
11.50
11.75
11.50
11.75
1,400
+0.49(+4.35%)
Sep 27, 2018
11.35
11.35
11.25
11.26
5,336
-0.24(-2.09%)
Sep 26, 2018
11.35
11.74
11.25
11.50
6,109
+0.25(+2.22%)
Sep 25, 2018
11.50
11.50
11.25
11.25
8,351
-0.10(-0.88%)
Sep 24, 2018
11.25
11.35
11.25
11.35
722
-0.15(-1.30%)
Sep 21, 2018
11.50
11.50
11.50
11.50
800
+0.00(+0.00%)
Sep 20, 2018
11.52
11.55
11.50
11.50
1,110
-0.10(-0.86%)
Sep 19, 2018
11.62
11.64
11.60
11.60
870
+0.10(+0.87%)
Sep 18, 2018
11.51
11.63
11.50
11.50
2,750
+0.00(+0.00%)
Sep 17, 2018
11.50
11.50
11.50
11.50
1,003
-0.25(-2.13%)
Sep 14, 2018
11.75
11.88
11.75
11.75
1,800
+0.01(+0.09%)
Sep 13, 2018
11.75
11.75
11.74
11.74
5,550
-0.13(-1.10%)
Sep 12, 2018
12.00
12.00
11.87
11.87
2,967
+0.02(+0.17%)
Sep 11, 2018
11.74
11.85
11.74
11.85
3,876
-0.15(-1.25%)
Sep 10, 2018
12.00
12.00
12.00
12.00
1,160
+0.01(+0.08%)
Sep 07, 2018
11.70
11.99
11.70
11.99
9,400
+0.00(+0.00%)
Sep 06, 2018
11.51
11.99
11.51
11.99
4,294
+0.49(+4.26%)
Sep 05, 2018
11.50
11.50
11.50
11.50
625
+0.00(+0.00%)
Sep 04, 2018
11.87
11.87
11.50
11.50
1,330
-0.25(-2.13%)
Aug 31, 2018
11.75
11.75
11.75
0
-0.15(-1.26%)
Aug 30, 2018
11.75
11.90
11.75
11.90
3,435
+0.15(+1.28%)
Aug 29, 2018
11.95
11.95
11.75
11.75
2,250
-0.15(-1.26%)
Aug 28, 2018
11.75
11.90
11.75
11.90
6,583
+0.00(+0.00%)
Aug 27, 2018
11.50
11.90
11.50
11.90
1,726
+0.40(+3.48%)
Aug 24, 2018
11.50
11.50
11.50
11.50
1,100
+0.00(+0.00%)
Aug 23, 2018
11.50
11.50
11.50
11.50
1,145
+0.00(+0.00%)
Aug 22, 2018
11.50
11.50
11.50
11.50
3,346
-0.20(-1.71%)
Aug 21, 2018
11.70
11.70
11.70
11.70
575
-0.30(-2.50%)
Aug 20, 2018
12.00
12.00
11.02
12.00
24,312
+0.10(+0.84%)
Aug 17, 2018
11.90
11.90
11.90
7
+0.00(+0.00%)
Aug 16, 2018
12.20
12.20
11.90
11.90
1,435
-0.20(-1.65%)
Aug 15, 2018
12.10
12.10
12.10
242
+0.00(+0.00%)
Aug 14, 2018
12.75
12.75
12.10
12.10
23,570
-0.67(-5.21%)
Aug 13, 2018
12.80
12.80
12.77
12.77
310
-0.06(-0.47%)
Aug 10, 2018
12.90
12.90
12.82
12.82
1,600
-0.07(-0.50%)
Aug 09, 2018
12.80
12.90
12.75
12.89
6,173
+0.19(+1.50%)
Aug 08, 2018
12.60
12.80
12.60
12.70
4,644
-0.10(-0.78%)
Aug 07, 2018
12.97
12.97
12.00
12.80
13,704
-0.17(-1.31%)
Aug 06, 2018
12.00
12.97
11.56
12.97
14,891
+0.92(+7.63%)
Aug 03, 2018
11.75
12.05
11.75
12.05
5,000
+0.25(+2.12%)
Aug 02, 2018
11.80
11.80
11.80
11.80
1,336
+0.14(+1.20%)
Aug 01, 2018
11.66
11.66
11.66
11.66
213
-0.14(-1.19%)
Jul 31, 2018
11.70
11.81
11.66
11.80
2,430
-0.10(-0.84%)
Jul 30, 2018
12.00
12.25
11.55
11.90
9,448
-0.05(-0.42%)
Jul 27, 2018
11.85
12.00
11.84
11.95
2,200
+0.00(+0.00%)
Jul 26, 2018
12.00
12.02
11.95
11.95
1,875
-0.15(-1.24%)
Jul 25, 2018
12.00
12.25
12.00
12.10
9,600
+0.10(+0.83%)
Jul 24, 2018
12.00
12.00
12.00
12.00
2,994
+0.00(+0.00%)
Jul 23, 2018
11.75
12.00
11.75
12.00
2,910
+0.25(+2.13%)
Jul 20, 2018
11.50
11.75
11.50
11.75
4,363
+0.25(+2.17%)
Jul 19, 2018
11.07
12.25
10.80
11.50
22,887
+0.87(+8.18%)
Jul 18, 2018
10.35
10.63
10.35
10.63
2,932
+0.33(+3.20%)
Jul 17, 2018
10.30
10.30
10.29
10.30
1,864
+0.00(+0.00%)
Jul 16, 2018
10.30
10.30
10.30
10.30
3,335
-0.33(-3.10%)
Jul 13, 2018
10.11
10.63
10.11
10.63
1,296
+0.43(+4.22%)
Jul 12, 2018
10.15
10.20
10.11
10.20
9,643
+0.05(+0.49%)
Jul 10, 2018
10.15
10.15
10.15
4
-0.05(-0.49%)
Jul 09, 2018
10.20
10.29
9.850
10.20
14,315
-0.05(-0.49%)
Jul 06, 2018
10.03
10.30
10.03
10.25
6,513
+0.25(+2.50%)
Jul 05, 2018
9.500
10.00
9.500
10.00
15,950
+0.40(+4.17%)
Jun 29, 2018
9.600
9.600
9.600
0
+0.10(+1.05%)
Jun 28, 2018
9.235
9.500
9.000
9.500
15,777
+0.20(+2.15%)
Jun 27, 2018
9.300
9.300
9.230
9.300
18,708
+0.00(+0.00%)
Jun 26, 2018
9.400
9.400
9.174
9.300
3,770
-0.07(-0.75%)
Jun 25, 2018
9.300
9.370
9.300
9.370
1,834
+0.08(+0.86%)
Jun 21, 2018
9.290
9.290
9.290
90
-0.15(-1.59%)
Jun 20, 2018
9.100
9.440
9.100
9.440
1,321
+0.19(+2.05%)
Jun 19, 2018
9.450
9.450
9.000
9.250
2,615
-0.15(-1.60%)
Jun 18, 2018
9.200
9.400
9.200
9.400
3,384
+0.25(+2.73%)
Jun 15, 2018
9.150
9.140
9.150
2,779
+0.01(+0.11%)
Jun 14, 2018
9.170
9.170
9.140
9.140
1,068
+0.02(+0.22%)
Jun 13, 2018
9.150
9.150
9.000
9.120
35,528
-0.33(-3.49%)
Jun 12, 2018
9.250
9.450
9.250
9.450
1,251
+0.15(+1.61%)
Jun 11, 2018
9.300
9.300
9.300
9.300
1,011
+0.15(+1.64%)
Jun 08, 2018
9.150
9.150
9.150
9.150
264
+0.00(+0.00%)
Jun 07, 2018
9.450
9.450
9.150
9.150
2,400
-0.25(-2.71%)
Jun 05, 2018
9.405
9.405
9.405
4
-0.04(-0.48%)
Jun 04, 2018
9.450
9.750
9.390
9.450
3,519
+0.05(+0.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.