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
)
5.073
UNCHANGED
Streaming Delayed Price
Updated: 3:44 PM EDT, Jun 11, 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, 2022
2.200
2.200
2.200
2.200
575
-0.06(-2.76%)
May 25, 2022
2.263
0
+0.26(+13.13%)
May 20, 2022
2.000
0
+0.45(+29.03%)
May 19, 2022
1.550
1.550
1.550
1.550
100
+0.05(+3.33%)
May 18, 2022
1.750
1.750
1.500
1.500
15,187
-0.17(-10.18%)
May 17, 2022
1.530
1.670
1.530
1.670
321
-0.18(-9.73%)
May 12, 2022
1.850
0
-0.05(-2.63%)
May 10, 2022
1.900
0
-0.10(-5.00%)
May 09, 2022
2.000
2.225
2.000
2.000
5,719
-0.21(-9.50%)
May 06, 2022
2.405
2.405
1.900
2.210
2,205
-0.39(-15.00%)
May 04, 2022
2.600
0
+0.35(+15.56%)
May 03, 2022
2.350
2.550
2.250
2.250
2,151
-0.25(-10.00%)
Apr 29, 2022
2.500
3
+0.00(+0.00%)
Apr 27, 2022
2.500
0
-0.30(-10.71%)
Apr 26, 2022
2.800
2.800
2.550
2.800
1,100
+0.45(+19.15%)
Apr 22, 2022
2.350
0
-0.55(-18.97%)
Apr 21, 2022
2.900
2.900
2.900
2.900
100
+0.00(+0.00%)
Apr 19, 2022
2.900
0
+0.10(+3.57%)
Apr 14, 2022
2.800
64
+0.60(+27.27%)
Apr 13, 2022
2.650
2.650
2.200
2.200
12,101
-0.46(-17.29%)
Apr 11, 2022
2.660
18
-0.09(-3.27%)
Apr 07, 2022
2.750
0
-0.15(-5.17%)
Apr 06, 2022
2.750
2.900
2.750
2.900
1,409
-0.09(-3.01%)
Apr 05, 2022
3.050
3.100
2.700
2.990
2,775
+0.04(+1.36%)
Apr 04, 2022
2.800
3.000
2.800
2.950
4,408
+0.05(+1.72%)
Apr 01, 2022
3.130
3.130
2.900
2.900
9,868
-0.23(-7.35%)
Mar 31, 2022
3.000
3.130
2.990
3.130
3,925
+0.14(+4.68%)
Mar 30, 2022
2.900
2.990
2.900
2.990
284
+0.09(+3.10%)
Mar 29, 2022
2.900
2.960
2.900
2.900
1,400
+0.00(+0.00%)
Mar 28, 2022
2.990
2.990
2.900
2.900
700
-0.10(-3.33%)
Mar 25, 2022
3.000
3.000
3.000
3.000
200
+0.00(+0.00%)
Mar 24, 2022
2.950
3.000
2.950
3.000
371
+0.10(+3.45%)
Mar 21, 2022
2.900
10
+0.26(+9.85%)
Mar 18, 2022
2.640
2.640
2.640
2.640
2,960
+0.00(+0.00%)
Mar 17, 2022
2.640
2.640
2.640
2.640
200
-0.05(-1.86%)
Mar 16, 2022
2.850
2.850
2.690
2.690
1,186
-0.20(-6.92%)
Mar 15, 2022
2.910
2.910
2.600
2.890
8,138
-0.11(-3.67%)
Mar 14, 2022
3.000
3.000
3.000
3.000
101
+0.00(+0.00%)
Mar 11, 2022
3.000
3.000
3.000
3.000
700
+0.05(+1.69%)
Mar 10, 2022
2.990
3.150
2.950
2.950
3,319
-0.05(-1.67%)
Mar 09, 2022
2.875
3.000
2.875
3.000
2,927
+0.20(+7.14%)
Mar 08, 2022
2.800
2.800
2.800
2.800
100
+0.00(+0.00%)
Mar 07, 2022
2.800
2.800
2.800
2.800
111
+0.00(+0.00%)
Mar 04, 2022
2.800
2.800
2.800
2.800
181
-0.17(-5.72%)
Mar 02, 2022
2.970
50
+0.17(+6.07%)
Mar 01, 2022
2.800
2.800
2.800
2.800
1,799
-0.19(-6.35%)
Feb 25, 2022
2.990
0
+0.24(+8.73%)
Feb 23, 2022
2.750
0
-0.05(-1.79%)
Feb 22, 2022
2.800
2.800
2.800
2.800
200
-0.19(-6.35%)
Feb 18, 2022
2.990
0
+0.00(+0.00%)
Feb 16, 2022
2.990
0
+0.00(+0.00%)
Feb 14, 2022
2.990
0
+0.00(+0.00%)
Feb 11, 2022
2.990
2.990
2.990
2.990
1,710
-0.00(-0.00%)
Feb 10, 2022
2.990
2.990
2.990
2.990
103
+0.00(+0.00%)
Feb 09, 2022
2.990
2.990
2.990
2.990
100
-0.01(-0.33%)
Feb 08, 2022
2.750
3.000
2.750
3.000
300
+0.01(+0.33%)
Feb 07, 2022
3.050
3.050
2.750
2.990
1,631
+0.00(+0.00%)
Feb 02, 2022
3.035
3.035
2.990
2.990
400
-0.09(-2.92%)
Feb 01, 2022
2.800
3.080
2.750
3.080
7,655
+0.08(+2.67%)
Jan 31, 2022
2.990
3.000
2.500
3.000
2,050
+0.00(+0.00%)
Jan 27, 2022
3.000
12
+0.00(+0.00%)
Jan 26, 2022
3.000
3.000
3.000
3.000
500
+0.35(+13.21%)
Jan 25, 2022
2.650
2.650
2.650
2.650
238
-0.41(-13.40%)
Jan 24, 2022
3.060
3.060
3.060
3.060
100
-0.03(-0.97%)
Jan 21, 2022
2.800
3.090
2.800
3.090
590
+0.29(+10.36%)
Jan 20, 2022
2.800
3.090
2.800
2.800
1,100
-0.29(-9.39%)
Jan 18, 2022
3.090
0
+0.04(+1.48%)
Jan 13, 2022
3.045
0
+0.04(+1.50%)
Jan 12, 2022
3.000
3.000
3.000
3.000
100
+0.01(+0.33%)
Jan 11, 2022
3.000
3.090
2.500
2.990
3,202
-0.01(-0.33%)
Jan 10, 2022
3.040
3.040
3.000
3.000
300
-0.04(-1.32%)
Jan 07, 2022
2.850
3.040
2.850
3.040
1,000
-0.01(-0.33%)
Jan 05, 2022
3.050
3.050
3.050
0
-0.04(-1.29%)
Jan 04, 2022
3.100
3.100
3.090
3.090
2,284
+0.09(+3.00%)
Dec 31, 2021
3.000
3.000
3.000
78
+0.61(+25.52%)
Dec 30, 2021
2.390
2.390
2.100
2.390
20,613
+0.14(+6.22%)
Dec 29, 2021
2.680
2.680
2.150
2.250
12,389
-0.13(-5.46%)
Dec 28, 2021
2.635
2.700
2.380
2.380
8,424
-0.32(-11.85%)
Dec 27, 2021
3.038
3.160
2.600
2.700
7,544
-0.25(-8.47%)
Dec 23, 2021
2.900
2.950
2.810
2.950
7,989
-0.18(-5.75%)
Dec 22, 2021
3.060
3.200
3.050
3.130
12,295
-0.07(-2.19%)
Dec 21, 2021
3.200
3.200
3.100
3.200
9,919
-0.05(-1.54%)
Dec 20, 2021
3.990
3.990
2.650
3.250
10,840
-0.55(-14.47%)
Dec 17, 2021
3.990
3.990
3.450
3.800
1,761
-0.19(-4.76%)
Dec 16, 2021
3.340
3.990
3.340
3.990
1,900
+0.65(+19.46%)
Dec 15, 2021
3.000
3.400
3.000
3.340
1,111
+0.13(+4.05%)
Dec 14, 2021
3.500
3.850
3.210
3.210
980
-0.29(-8.29%)
Dec 13, 2021
3.990
4.000
2.240
3.500
8,927
-0.49(-12.28%)
Dec 10, 2021
3.990
3.990
3.700
3.990
1,500
+0.49(+14.00%)
Dec 09, 2021
3.900
3.990
3.500
3.500
6,745
+0.01(+0.29%)
Dec 08, 2021
3.970
3.970
3.060
3.490
3,558
-0.47(-11.87%)
Dec 07, 2021
3.550
3.970
3.350
3.960
4,091
+0.42(+11.86%)
Dec 06, 2021
3.250
3.850
2.000
3.540
21,859
+0.53(+17.61%)
Dec 03, 2021
3.600
3.600
2.900
3.010
16,332
-0.99(-24.75%)
Dec 02, 2021
3.775
4.000
3.775
4.000
286
+0.45(+12.68%)
Dec 01, 2021
3.900
4.065
3.050
3.550
5,900
-0.65(-15.48%)
Nov 30, 2021
4.200
4.200
4.200
4.200
101
+0.15(+3.70%)
Nov 29, 2021
3.850
4.050
3.650
4.050
876
+0.05(+1.25%)
Nov 24, 2021
4.000
4.000
4.000
50
+0.39(+10.80%)
Nov 23, 2021
3.910
3.910
3.570
3.610
4,236
-0.14(-3.73%)
Nov 22, 2021
4.100
4.100
3.030
3.750
8,305
-0.63(-14.38%)
Nov 19, 2021
4.020
4.380
3.850
4.380
1,300
+0.00(+0.00%)
Nov 18, 2021
4.200
4.380
4.010
4.380
500
-0.01(-0.23%)
Nov 17, 2021
4.274
4.390
4.000
4.390
700
+0.00(+0.00%)
Nov 16, 2021
4.110
4.480
3.850
4.390
3,057
-0.09(-2.01%)
Nov 15, 2021
4.480
4.480
4.010
4.480
963
+0.01(+0.11%)
Nov 11, 2021
4.475
4.475
4.475
0
+0.22(+5.29%)
Nov 10, 2021
4.150
4.250
4.250
821
+0.10(+2.41%)
Nov 09, 2021
4.350
4.350
4.000
4.150
2,658
-0.35(-7.78%)
Nov 08, 2021
4.500
4.500
4.500
4.500
500
+0.00(+0.00%)
Nov 05, 2021
4.500
4.500
4.317
4.500
7,200
+0.00(+0.00%)
Nov 04, 2021
4.500
4.500
4.500
4.500
10,102
+0.15(+3.45%)
Nov 03, 2021
4.200
4.350
4.150
4.350
4,571
+0.10(+2.35%)
Nov 02, 2021
4.250
4.250
4.250
4.250
125
-0.10(-2.30%)
Nov 01, 2021
4.350
4.350
4.350
4.350
100
+0.05(+1.16%)
Oct 28, 2021
4.300
4.300
4.300
54
+0.03(+0.70%)
Oct 27, 2021
4.400
4.400
4.140
4.270
440
-0.06(-1.27%)
Oct 26, 2021
4.450
4.450
4.325
4.325
630
+0.17(+4.22%)
Oct 25, 2021
4.490
4.500
4.150
4.150
5,476
-0.34(-7.57%)
Oct 22, 2021
4.010
4.490
4.010
4.490
1,110
-0.01(-0.22%)
Oct 21, 2021
4.250
4.500
4.250
4.500
9,122
+0.30(+7.14%)
Oct 20, 2021
4.250
4.250
4.200
4.200
7,346
+0.00(+0.00%)
Oct 19, 2021
4.200
4.200
4.200
4.200
348
+0.20(+5.00%)
Oct 18, 2021
4.000
4.000
4.000
4.000
2,010
+0.00(+0.00%)
Oct 15, 2021
4.225
4.400
4.000
4.000
2,441
-0.50(-11.11%)
Oct 14, 2021
4.200
4.500
4.150
4.500
2,840
+0.25(+5.88%)
Oct 13, 2021
4.500
4.500
4.250
4.250
400
+0.15(+3.66%)
Oct 12, 2021
4.200
4.400
4.020
4.100
2,210
-0.38(-8.48%)
Oct 11, 2021
4.550
4.550
4.480
4.480
2,173
-0.07(-1.54%)
Oct 08, 2021
4.030
4.550
4.030
4.550
1,399
+0.00(+0.00%)
Oct 07, 2021
4.550
4.550
4.550
4.550
602
+0.00(+0.00%)
Oct 05, 2021
4.550
4.550
4.550
0
+0.00(+0.00%)
Oct 04, 2021
4.550
4.550
4.550
4.550
583
-0.08(-1.62%)
Oct 01, 2021
3.950
4.900
3.950
4.625
1,100
+0.62(+15.62%)
Sep 30, 2021
4.500
4.500
4.000
4.000
800
-0.10(-2.44%)
Sep 29, 2021
4.500
4.500
4.100
4.100
700
-0.10(-2.38%)
Sep 28, 2021
4.200
4.200
4.200
4.200
1,890
-0.30(-6.67%)
Sep 27, 2021
4.300
4.500
4.300
4.500
801
+0.00(+0.00%)
Sep 23, 2021
4.500
4.500
4.500
1
+0.00(+0.00%)
Sep 22, 2021
4.500
4.500
4.500
4.500
400
+0.00(+0.00%)
Sep 20, 2021
4.500
4.500
4.500
99
+0.08(+1.69%)
Sep 17, 2021
4.550
4.550
4.425
4.425
1,863
-0.25(-5.25%)
Sep 16, 2021
4.490
4.670
4.490
4.670
943
+0.42(+9.88%)
Sep 15, 2021
4.440
4.440
4.250
4.250
200
-0.08(-1.73%)
Sep 14, 2021
4.600
4.650
4.325
4.325
3,630
-0.42(-8.95%)
Sep 13, 2021
4.750
4.800
4.500
4.750
3,446
-0.10(-2.06%)
Sep 10, 2021
4.850
4.850
4.850
4.850
165
-0.05(-1.02%)
Sep 09, 2021
4.850
5.100
4.850
4.900
5,174
-0.05(-1.01%)
Sep 08, 2021
5.100
5.100
4.950
4.950
512
-0.15(-2.94%)
Sep 07, 2021
4.950
5.100
4.950
5.100
5,887
+0.20(+4.08%)
Sep 03, 2021
4.900
4.900
4.900
4.900
2,483
-0.15(-2.97%)
Sep 02, 2021
4.910
5.050
4.910
5.050
10,931
+0.00(+0.00%)
Sep 01, 2021
5.000
5.050
5.000
5.050
11,049
+0.05(+1.00%)
Aug 31, 2021
5.000
5.000
4.910
5.000
22,596
+0.10(+2.04%)
Aug 30, 2021
5.000
5.000
4.900
4.900
935
-0.10(-2.00%)
Aug 27, 2021
5.250
5.250
5.000
5.000
4,455
-0.13(-2.63%)
Aug 26, 2021
5.000
5.135
5.000
5.135
4,942
-0.17(-3.11%)
Aug 25, 2021
5.300
5.400
5.000
5.300
2,948
-0.15(-2.75%)
Aug 24, 2021
4.800
5.450
4.500
5.450
1,210
+0.15(+2.83%)
Aug 23, 2021
5.500
5.500
5.300
5.300
448
-0.40(-7.02%)
Aug 20, 2021
5.700
5.700
5.500
5.700
300
+0.40(+7.55%)
Aug 19, 2021
5.000
5.300
4.950
5.300
1,332
+0.25(+4.95%)
Aug 18, 2021
4.950
5.050
4.950
5.050
363
+0.05(+1.00%)
Aug 17, 2021
5.150
5.250
4.900
5.000
15,833
-0.10(-1.96%)
Aug 16, 2021
5.650
5.650
5.100
5.100
302
-0.50(-8.93%)
Aug 13, 2021
5.800
5.800
5.600
5.600
2,250
-0.10(-1.75%)
Aug 12, 2021
5.390
6.000
5.390
5.700
2,722
+0.58(+11.33%)
Aug 11, 2021
5.120
5.120
5.120
5.120
100
+0.09(+1.84%)
Aug 10, 2021
5.100
5.100
5.000
5.027
3,316
-0.11(-2.19%)
Aug 09, 2021
5.150
5.150
5.140
5.140
2,116
+0.01(+0.29%)
Aug 06, 2021
5.500
5.500
5.125
5.125
500
+0.04(+0.89%)
Aug 05, 2021
5.900
5.900
5.010
5.080
9,080
-0.12(-2.31%)
Aug 04, 2021
5.250
7.000
5.000
5.200
71,702
+0.20(+4.00%)
Aug 03, 2021
6.800
6.800
4.500
5.000
10,860
-2.00(-28.57%)
Aug 02, 2021
7.000
7.490
7.000
7.000
1,023
-0.50(-6.67%)
Jul 29, 2021
7.500
7.500
7.500
10
-0.50(-6.25%)
Jul 28, 2021
7.300
8.000
7.300
8.000
8,903
+0.01(+0.13%)
Jul 27, 2021
8.000
8.000
7.400
7.990
20,869
+0.24(+3.10%)
Jul 26, 2021
7.750
7.750
7.750
7.750
2,200
+0.35(+4.73%)
Jul 23, 2021
7.000
7.400
7.000
7.400
2,401
+0.05(+0.68%)
Jul 22, 2021
7.200
7.350
7.200
7.350
3,025
+0.25(+3.52%)
Jul 21, 2021
7.400
7.400
7.000
7.100
750
+0.10(+1.43%)
Jul 20, 2021
6.980
7.600
6.980
7.000
9,921
+0.60(+9.37%)
Jul 19, 2021
6.190
7.150
5.270
6.400
7,932
+0.32(+5.26%)
Jul 16, 2021
5.260
6.290
5.260
6.080
3,366
-1.02(-14.37%)
Jul 15, 2021
6.950
7.100
6.510
7.100
15,163
+0.40(+5.97%)
Jul 14, 2021
6.500
6.800
6.500
6.700
1,807
+0.45(+7.20%)
Jul 13, 2021
6.250
6.500
6.250
6.250
12,039
+0.09(+1.46%)
Jul 12, 2021
6.200
6.200
6.160
6.160
2,150
+0.06(+0.98%)
Jul 09, 2021
6.100
6.200
6.100
6.100
8,551
+0.09(+1.50%)
Jul 08, 2021
6.010
6.010
6.010
6.010
1,250
-0.09(-1.48%)
Jul 07, 2021
6.000
6.200
6.000
6.100
3,382
-0.10(-1.61%)
Jul 06, 2021
5.750
6.200
5.750
6.200
2,755
+0.45(+7.83%)
Jul 02, 2021
5.980
6.150
5.500
5.750
4,155
-0.35(-5.74%)
Jun 30, 2021
6.100
6.100
6.100
0
+0.11(+1.84%)
Jun 29, 2021
5.710
5.990
5.510
5.990
5,520
+0.05(+0.84%)
Jun 28, 2021
5.900
6.100
5.800
5.940
8,944
+0.34(+6.07%)
Jun 25, 2021
5.220
5.600
5.220
5.600
3,660
+0.60(+12.00%)
Jun 24, 2021
4.900
5.600
4.400
5.000
19,379
+0.20(+4.17%)
Jun 23, 2021
4.500
4.800
4.500
4.800
9,295
+0.54(+12.68%)
Jun 22, 2021
4.200
4.500
4.200
4.260
9,887
-0.04(-0.93%)
Jun 21, 2021
3.800
4.400
3.800
4.300
19,830
+0.50(+13.16%)
Jun 18, 2021
3.800
3.800
3.800
3.800
1,634
+0.05(+1.33%)
Jun 17, 2021
4.010
4.090
3.750
3.750
11,348
-0.34(-8.31%)
Jun 16, 2021
4.090
4.090
4.090
4.090
2,508
+0.12(+3.02%)
Jun 15, 2021
3.950
4.090
3.940
3.970
3,953
-0.23(-5.48%)
Jun 14, 2021
4.250
4.250
3.950
4.200
875
+0.05(+1.20%)
Jun 11, 2021
4.072
4.300
4.072
4.150
16,267
+0.10(+2.47%)
Jun 10, 2021
4.100
4.100
3.910
4.050
16,089
-0.15(-3.57%)
Jun 09, 2021
4.050
4.200
3.950
4.200
17,578
-0.25(-5.62%)
Jun 08, 2021
4.450
4.450
4.223
4.450
510
+0.15(+3.49%)
Jun 07, 2021
4.600
4.900
3.950
4.300
46,686
-0.40(-8.51%)
Jun 04, 2021
4.850
4.850
4.700
4.700
565
-0.10(-2.08%)
Jun 03, 2021
4.350
5.000
4.200
4.800
2,313
+0.00(+0.00%)
Jun 02, 2021
4.800
4.800
4.800
4.800
410
+0.00(+0.00%)
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
.