$7.86 -0.24 (%) PSB Holdings Inc - NASDAQ

Jul. 2, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSBH historical data

Date Open High Low Close Volume
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
4/8/20157.507.607.507.60350
4/7/20157.507.507.507.50270
4/6/20157.587.807.497.535,737
4/2/20157.537.537.537.530
4/1/20157.537.537.537.53100
3/31/20157.537.537.537.530
3/30/20157.617.617.537.53401
3/27/20157.547.547.547.54102
3/26/20157.557.557.537.53600
3/25/20157.667.667.667.66164
3/24/20157.547.547.547.540
3/23/20157.657.717.547.544,538
3/20/20157.747.947.707.942,485
3/19/20157.567.567.567.5616
3/18/20157.567.567.567.560
3/17/20157.567.567.567.560
3/16/20157.567.567.567.561
3/13/20157.567.567.427.5610,958
3/12/20157.557.557.557.5512
3/11/20157.877.877.537.55809
3/10/20157.667.667.507.512,978
3/9/20157.637.747.637.644,709
3/6/20157.637.747.627.72743
3/5/20157.927.927.927.92627
3/4/20157.987.987.807.81505
3/3/20157.907.937.857.85658
3/2/20157.597.997.577.571,673
2/27/20157.617.887.587.654,000
2/26/20157.957.957.957.95200
2/25/20157.647.647.617.616,280
2/24/20157.568.087.527.669,961
2/23/20157.567.647.527.635,900
2/20/20157.587.587.567.562,708
2/19/20157.507.507.507.5026
2/18/20157.647.647.467.501,822
2/17/20157.628.197.487.6471,434
2/13/20158.178.177.467.6239,655
2/12/20157.958.237.957.9924,462
2/11/20157.637.787.427.6118,783
2/10/20157.357.617.357.4629,100
  • Showing 1-100 of 1,258 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!