PSCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	60.03	60.79	60.03	60.79	60.79	1.61%	1,190
Nov 21, 2024	59.65	60.03	59.49	59.83	59.83	1.44%	1,495
Nov 20, 2024	58.64	58.98	58.64	58.98	58.98	-0.37%	676
Nov 19, 2024	58.60	59.19	58.60	59.19	59.19	0.24%	4,494
Nov 18, 2024	59.04	59.48	59.04	59.05	59.05	-0.21%	3,285
Nov 15, 2024	59.48	59.48	58.99	59.18	59.18	-0.24%	1,134
Nov 14, 2024	59.80	59.80	59.32	59.32	59.32	-0.69%	6,348
Nov 13, 2024	60.70	60.86	59.74	59.74	59.74	-0.74%	3,688
Nov 12, 2024	61.14	61.14	60.18	60.18	60.18	-1.26%	1,932
Nov 11, 2024	60.59	61.44	60.59	60.95	60.95	1.78%	8,131
Nov 8, 2024	59.71	60.16	59.71	59.88	59.88	0.69%	2,644
Nov 7, 2024	60.46	60.46	59.47	59.47	59.47	-1.96%	4,479
Nov 6, 2024	59.69	60.67	59.51	60.66	60.66	7.89%	4,673
Nov 5, 2024	55.76	56.22	55.76	56.22	56.22	1.90%	2,001
Nov 4, 2024	54.77	55.26	54.77	55.18	55.18	0.04%	34,638
Nov 1, 2024	55.64	55.64	55.15	55.15	55.15	-0.93%	1,249
Oct 31, 2024	55.67	55.67	55.67	55.67	55.67	-1.47%	529
Oct 30, 2024	55.97	56.78	55.97	56.50	56.50	0.76%	3,284
Oct 29, 2024	56.00	56.10	55.96	56.07	56.07	-0.39%	2,262
Oct 28, 2024	55.88	56.34	55.88	56.29	56.29	2.14%	941
Oct 25, 2024	55.34	55.34	55.11	55.11	55.11	-1.68%	593
Oct 24, 2024	55.83	56.05	55.83	56.05	56.05	0.62%	647
Oct 23, 2024	55.78	55.84	55.26	55.71	55.71	-0.44%	3,904
Oct 22, 2024	55.67	55.95	55.67	55.95	55.95	0.26%	386
Oct 21, 2024	56.68	56.68	55.81	55.81	55.81	-2.38%	2,124
Oct 18, 2024	57.45	57.48	57.17	57.17	57.17	-0.56%	1,190
Oct 17, 2024	57.47	57.49	57.28	57.49	57.49	0.09%	2,517
Oct 16, 2024	57.01	57.51	57.01	57.44	57.44	1.51%	2,566
Oct 15, 2024	56.12	57.37	56.12	56.59	56.59	1.08%	1,960
Oct 14, 2024	55.92	55.98	55.92	55.98	55.98	0.84%	612
Oct 11, 2024	55.56	55.56	55.33	55.51	55.51	2.07%	1,471
Oct 10, 2024	54.38	54.39	54.10	54.39	54.39	-0.43%	302
Oct 9, 2024	54.34	54.88	54.08	54.62	54.62	0.58%	951
Oct 8, 2024	54.27	54.35	54.27	54.31	54.31	-0.06%	717
Oct 7, 2024	54.34	54.34	54.04	54.34	54.34	-0.97%	35,152
Oct 4, 2024	54.87	54.87	54.87	54.87	54.87	1.34%	19
Oct 3, 2024	53.91	54.15	53.85	54.15	54.15	-0.06%	1,730
Oct 2, 2024	54.11	54.18	54.11	54.18	54.18	-0.40%	1,373
Oct 1, 2024	54.59	54.59	54.40	54.40	54.40	-1.73%	310
Sep 30, 2024	55.47	55.47	55.36	55.36	55.36	0.67%	342
Sep 27, 2024	55.01	55.48	54.91	54.99	54.99	0.17%	1,703
Sep 26, 2024	55.11	55.11	54.90	54.90	54.90	0.18%	1,126
Sep 25, 2024	55.48	55.48	54.80	54.80	54.80	-1.20%	559
Sep 24, 2024	55.79	55.79	55.47	55.47	55.47	-0.59%	472
Sep 23, 2024	56.05	56.05	55.69	55.80	55.80	-0.72%	354
Sep 20, 2024	56.41	56.43	56.20	56.20	55.83	-1.26%	1,416
Sep 19, 2024	56.63	56.92	56.43	56.92	56.55	1.81%	8,223
Sep 18, 2024	55.72	55.99	55.72	55.91	55.54	0.35%	409
Sep 17, 2024	55.81	56.33	55.71	55.71	55.34	0.50%	2,684
Sep 16, 2024	55.31	55.47	55.07	55.43	55.07	0.99%	12,024
Sep 13, 2024	54.08	54.96	54.08	54.89	54.53	2.46%	658
Sep 12, 2024	53.33	53.76	53.30	53.57	53.22	1.36%	1,946
Sep 11, 2024	53.00	53.00	52.85	52.85	52.50	-0.62%	807
Sep 10, 2024	53.47	53.47	53.06	53.18	52.83	-0.28%	551
Sep 9, 2024	53.60	53.60	53.24	53.33	52.98	-0.12%	1,813
Sep 6, 2024	53.55	53.55	53.40	53.40	53.04	-1.44%	3,215
Sep 5, 2024	54.28	54.28	54.16	54.18	53.82	-0.50%	3,647
Sep 4, 2024	54.31	54.45	54.26	54.45	54.09	-0.23%	891
Sep 3, 2024	54.75	54.75	54.48	54.57	54.21	-1.55%	5,121
Aug 30, 2024	55.26	55.43	54.98	55.43	55.07	0.62%	1,095
Aug 29, 2024	55.26	55.26	55.00	55.09	54.73	0.35%	1,311
Aug 28, 2024	54.90	54.90	54.90	54.90	54.54	0.20%	169
Aug 27, 2024	54.70	54.89	54.59	54.79	54.43	-0.56%	2,639
Aug 26, 2024	55.64	55.64	55.10	55.10	54.74	-0.02%	904
Aug 23, 2024	54.88	55.25	54.84	55.11	54.75	3.61%	820
Aug 22, 2024	53.25	53.42	53.19	53.19	52.84	-0.03%	1,416
Aug 21, 2024	52.75	53.21	52.75	53.21	52.86	0.66%	1,574
Aug 20, 2024	53.18	53.18	52.86	52.86	52.51	-1.33%	1,712
Aug 19, 2024	53.35	53.57	53.35	53.57	53.22	0.82%	1,116
Aug 16, 2024	53.10	53.14	53.10	53.13	52.78	0.90%	1,068
Aug 15, 2024	52.56	53.07	52.56	52.66	52.31	1.70%	5,751
Aug 14, 2024	51.56	51.78	51.56	51.78	51.44	0.15%	975
Aug 13, 2024	51.12	51.70	51.12	51.70	51.36	1.64%	881
Aug 12, 2024	51.82	51.82	50.87	50.87	50.53	-1.43%	10,247
Aug 9, 2024	51.27	51.61	51.27	51.61	51.27	0.23%	2,239
Aug 8, 2024	51.35	51.60	51.22	51.49	51.15	1.52%	1,475
Aug 7, 2024	51.81	51.81	50.72	50.72	50.38	-0.48%	1,806
Aug 6, 2024	50.42	51.34	50.42	50.96	50.63	0.84%	2,626
Aug 5, 2024	49.56	51.08	49.56	50.54	50.21	-3.03%	12,400
Aug 2, 2024	52.10	52.29	51.73	52.12	51.77	-2.58%	5,246
Aug 1, 2024	55.11	55.11	53.38	53.50	53.14	-2.83%	1,326
Jul 31, 2024	55.17	55.93	55.06	55.06	54.69	-0.47%	1,631
Jul 30, 2024	55.05	55.45	55.05	55.31	54.95	1.07%	2,834
Jul 29, 2024	55.43	55.55	54.73	54.73	54.37	-1.20%	2,507
Jul 26, 2024	55.21	55.39	54.87	55.39	55.03	1.59%	11,471
Jul 25, 2024	54.60	55.11	54.52	54.53	54.17	2.12%	13,471
Jul 24, 2024	54.41	54.41	53.40	53.40	53.04	-2.00%	1,933
Jul 23, 2024	53.54	54.73	53.54	54.48	54.12	1.44%	4,117
Jul 22, 2024	53.00	53.78	53.00	53.71	53.36	1.39%	1,898
Jul 19, 2024	52.95	53.51	52.95	52.97	52.63	-0.39%	1,662
Jul 18, 2024	53.61	53.85	53.18	53.18	52.83	-1.20%	494
Jul 17, 2024	53.89	53.89	53.82	53.82	53.47	0.80%	399
Jul 16, 2024	52.63	53.40	52.63	53.40	53.04	3.62%	4,809
Jul 15, 2024	51.22	51.82	51.19	51.53	51.19	2.35%	2,566
Jul 12, 2024	50.35	50.35	50.35	50.35	50.02	0.41%	203
Jul 11, 2024	48.93	50.15	48.93	50.15	49.81	3.62%	4,377
Jul 10, 2024	47.97	48.39	47.91	48.39	48.08	1.86%	457
Jul 9, 2024	47.51	47.51	47.51	47.51	47.20	0.54%	7
Jul 8, 2024	47.19	47.26	47.19	47.26	46.95	0.19%	558
Jul 5, 2024	47.17	47.17	47.17	47.17	46.86	-0.77%	157