$8.00 0.00 (%) PSB Holdings Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSBH historical data

Date Open High Low Close Volume
8/28/20158.008.008.008.000
8/27/20158.208.227.998.004,200
8/26/20158.058.058.058.050
8/25/20158.258.258.058.05600
8/24/20158.158.168.148.161,425
8/21/20158.118.398.108.191,300
8/20/20158.108.108.108.10200
8/19/20157.967.967.967.960
8/18/20157.967.967.967.960
8/17/20157.997.997.967.96542
8/14/20157.908.017.908.012,384
8/13/20157.897.897.897.890
8/12/20158.008.807.897.8920,360
8/11/20158.488.488.488.480
8/10/20158.488.488.488.480
8/7/20158.488.488.488.480
8/6/20158.488.488.488.48468
8/5/20158.438.438.438.430
8/4/20158.258.458.258.431,179
8/3/20158.478.478.478.470
7/31/20158.478.478.478.470
7/30/20158.478.528.478.47943
7/29/20158.218.218.218.210
7/28/20158.238.408.218.21717
7/27/20158.318.318.318.310
7/24/20158.318.318.318.310
7/23/20158.318.318.318.310
7/22/20158.318.318.318.310
7/21/20158.318.318.318.310
7/20/20158.318.318.318.31200
7/17/20158.308.308.308.30307
7/16/20158.088.088.088.08180
7/15/20158.088.088.088.08190
7/14/20158.078.088.068.08432
7/13/20158.138.138.138.13291
7/10/20158.098.178.048.051,668
7/9/20157.927.957.927.95298
7/8/20157.987.987.907.90597
7/7/20157.967.967.967.96417
7/6/20157.988.007.987.99662
7/2/20157.867.867.867.86651
7/1/20158.108.108.108.100
6/30/20158.108.108.108.10153
6/29/20157.887.887.887.880
6/26/20157.868.297.867.881,079
6/25/20157.947.947.947.94885
6/24/20158.338.338.338.33349
6/23/20158.158.158.158.15199
6/22/20158.208.337.778.336,260
6/19/20158.318.407.767.7614,629
6/18/20158.578.788.228.525,212
6/17/20158.538.908.468.894,795
6/16/20158.828.908.378.903,404
6/15/20158.508.848.498.776,751
6/12/20158.288.508.288.502,028
6/11/20158.058.288.058.283,582
6/10/20157.978.127.978.093,048
6/9/20157.978.287.977.993,645
6/8/20158.008.107.967.9915,037
6/5/20157.997.997.997.990
6/4/20157.997.997.997.99132
6/3/20157.757.757.597.7564,118
6/2/20157.757.757.757.753,131
6/1/20158.008.008.008.00152
5/29/20158.008.008.008.00100
5/28/20157.777.777.777.770
5/27/20157.608.007.607.771,296
5/26/20157.567.567.567.560
5/22/20157.567.567.567.560
5/21/20157.557.567.557.56500
5/20/20157.557.667.557.6512,183
5/19/20157.847.847.847.840
5/18/20157.847.847.847.840
5/15/20157.847.847.847.84262
5/14/20157.637.637.637.630
5/13/20157.637.637.637.630
5/12/20157.637.637.637.630
5/11/20157.637.637.637.630
5/8/20157.637.637.637.630
5/7/20157.637.637.637.630
5/6/20157.637.637.637.630
5/5/20157.637.637.637.630
5/4/20157.637.637.637.630
5/1/20157.637.637.637.630
4/30/20157.637.637.637.63111
4/29/20157.787.787.597.591,030
4/28/20157.747.747.747.740
4/27/20157.747.747.747.740
4/24/20157.747.747.747.74116
4/23/20157.827.827.657.65250
4/22/20157.637.637.637.630
4/21/20157.637.637.637.630
4/20/20157.637.637.637.630
4/17/20157.637.637.637.630
4/16/20157.637.637.637.630
4/15/20157.627.837.627.631,902
4/14/20157.607.607.607.600
4/13/20157.607.607.607.600
4/10/20157.607.607.607.600
4/9/20157.607.607.607.600
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!