$7.54 +0.13 (%) PSB Holdings Inc - NASDAQ

Dec. 19, 2014 | 01:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSBH historical data

Date Open High Low Close Volume
12/18/20147.647.647.407.414,219
12/17/20147.497.497.497.49101
12/16/20147.567.637.457.496,224
12/15/20147.487.647.487.511,238
12/12/20147.507.707.267.675,028
12/11/20147.607.777.257.2515,422
12/10/20147.747.907.537.5327,264
12/9/20147.237.897.077.8052,387
12/8/20147.267.357.117.1520,802
12/5/20147.397.397.397.39124
12/4/20147.317.357.317.35200
12/3/20147.397.397.397.390
12/2/20147.397.397.397.39500
12/1/20147.657.737.207.205,843
11/28/20147.717.747.637.632,175
11/26/20147.707.807.707.801,650
11/25/20147.757.887.637.7011,642
11/24/20147.377.987.377.7120,840
11/21/20147.277.527.277.524,141
11/20/20147.297.367.297.304,271
11/19/20147.267.287.157.177,574
11/18/20147.407.407.407.400
11/17/20147.407.407.407.40200
11/14/20147.607.707.257.354,869
11/13/20147.637.757.567.755,767
11/12/20147.807.807.557.6014,028
11/11/20147.607.877.557.5523,782
11/10/20147.417.907.377.7930,447
11/7/20147.267.507.077.2325,642
11/6/20147.247.257.187.192,449
11/5/20147.397.397.057.252,000
11/4/20147.187.227.187.223,969
11/3/20147.577.577.167.162,300
10/31/20148.619.207.557.664,409
10/30/20147.527.887.527.533,608
10/29/20147.567.567.567.56200
10/28/20148.008.057.297.5528,483
10/27/20147.708.557.507.8854,205
10/24/20147.708.057.297.6071,850
10/23/20147.407.997.247.4928,517
10/22/20147.077.477.067.4413,062
10/21/20147.277.297.047.0416,304
10/20/20147.257.257.257.25855
10/17/20147.597.597.597.590
10/16/20147.257.597.257.59283
10/15/20147.437.437.437.430
10/14/20147.447.447.437.43202
10/13/20147.417.427.407.40509
10/10/20147.417.427.417.42215
10/9/20147.487.667.487.66744
10/8/20147.537.607.537.603,159
10/7/20147.537.537.407.40310
10/6/20147.407.407.407.400
10/3/20147.327.487.257.408,069
10/2/20147.357.357.357.350
10/1/20147.347.417.287.353,133
9/30/20147.297.297.287.28400
9/29/20147.377.417.307.324,476
9/26/20147.297.297.067.29888
9/25/20147.287.607.287.602,798
9/24/20147.807.807.257.725,614
9/23/20147.998.507.587.6873,681
9/22/20147.677.807.657.8034,757
9/19/20147.307.597.307.5923,300
9/18/20147.007.367.007.3116,869
9/17/20147.047.257.037.2015,409
9/16/20147.237.347.007.004,198
9/15/20147.357.457.257.252,305
9/12/20147.517.587.437.58614
9/11/20147.957.957.957.950
9/10/20147.957.957.957.950
9/9/20147.437.957.437.95292
9/8/20147.567.957.567.6429,695
9/5/20147.007.567.007.566,994
9/4/20146.996.996.816.9913,042
9/3/20146.946.996.946.991,457
9/2/20147.017.017.007.003,111
8/29/20147.737.737.007.229,272
8/28/20147.707.857.687.854,508
8/27/20147.687.857.687.806,565
8/26/20147.808.187.737.7831,810
8/25/20147.427.997.427.7834,341
8/22/20147.047.376.907.3724,712
8/21/20146.907.306.907.30400
8/20/20147.467.637.307.302,348
8/19/20147.467.467.467.460
8/18/20147.507.517.457.461,868
8/15/20147.137.797.137.3932,060
8/14/20146.787.086.787.0119,310
8/13/20146.806.826.706.702,510
8/12/20146.806.806.806.80530
8/11/20146.906.966.686.8011,170
8/8/20146.806.806.806.800
8/7/20146.757.606.756.8033,505
8/6/20146.666.866.666.8110,000
8/5/20146.706.856.656.8218,801
8/4/20146.756.756.756.750
8/1/20146.756.756.756.750
7/31/20146.706.756.706.751,700
7/30/20146.656.796.656.751,300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center