$7.32 +0.03 (%) PSB Holdings Inc - NASDAQ

Sep. 29, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSBH historical data

Date Open High Low Close Volume
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
7/29/20146.826.866.716.713,830
7/28/20146.656.966.656.7518,100
7/25/20146.626.966.626.7046,255
7/24/20146.656.656.656.650
7/23/20146.656.656.656.650
7/22/20146.756.756.656.65200
7/21/20146.626.626.626.620
7/18/20146.626.626.626.62733
7/17/20146.626.626.626.621,400
7/16/20146.626.626.626.62750
7/15/20146.626.666.626.622,608
7/14/20146.626.676.626.62750
7/11/20146.626.816.626.712,500
7/10/20146.626.626.626.62200
7/9/20146.656.656.616.624,076
7/8/20146.616.626.616.621,397
7/7/20146.636.636.636.63200
7/3/20146.616.616.616.610
7/2/20146.666.666.616.61300
7/1/20146.616.616.616.61100
6/30/20146.716.726.706.722,688
6/27/20146.716.716.706.70417
6/26/20146.716.716.716.71100
6/25/20146.706.716.706.711,040
6/24/20146.716.716.716.71104
6/23/20146.716.716.716.71104
6/20/20146.616.616.616.610
6/19/20146.616.616.616.61375
6/18/20146.606.646.606.615,450
6/17/20146.506.506.506.500
6/16/20146.536.536.506.50836
6/13/20146.406.856.406.6017,500
6/12/20146.256.306.256.304,495
6/11/20146.266.306.256.251,200
6/10/20146.256.256.246.24300
6/9/20146.186.186.186.18574
6/6/20146.186.186.166.16200
6/5/20146.186.186.186.180
6/4/20146.166.196.166.18900
6/3/20146.606.606.606.600
6/2/20146.606.606.606.600
5/30/20146.176.606.046.601,110
5/29/20146.056.126.056.12800
5/28/20146.076.096.076.071,822
5/27/20146.106.106.096.09224
5/23/20146.086.086.086.080
5/22/20146.086.086.086.080
5/21/20146.086.086.086.086
5/20/20146.086.086.086.080
5/19/20146.106.136.086.081,218
5/16/20146.306.316.136.13300
5/15/20146.206.266.206.26665
5/14/20146.306.306.306.300
5/13/20146.456.456.046.305,800
5/12/20146.526.526.386.512,640
5/9/20146.436.436.436.430
5/8/20146.506.536.436.432,258
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center