$7.74 +0.09 (%) PSB Holdings Inc - NASDAQ

Apr. 24, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSBH historical data

Date Open High Low Close Volume
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
2/9/20157.507.507.507.50700
2/6/20157.487.487.487.481,000
2/5/20157.467.547.467.541,015
2/4/20157.627.627.627.621,000
2/3/20157.547.707.547.55600
2/2/20157.367.537.367.4411,422
1/30/20157.587.587.587.580
1/29/20157.407.607.407.581,900
1/28/20157.557.557.557.550
1/27/20157.457.557.457.55800
1/26/20157.387.387.387.38100
1/23/20157.427.427.427.420
1/22/20157.617.617.337.424,000
1/21/20157.357.357.357.350
1/20/20157.317.487.307.356,638
1/16/20157.517.517.517.510
1/15/20157.517.517.517.510
1/14/20157.517.517.517.510
1/13/20157.507.907.507.512,853
1/12/20157.557.587.507.508,194
1/9/20157.587.587.587.580
1/8/20157.587.587.587.582,000
1/7/20157.887.887.687.68500
1/6/20157.917.927.677.674,640
1/5/20157.697.907.697.803,564
1/2/20157.787.787.787.780
12/31/20147.657.807.657.784,403
12/30/20147.577.577.577.570
12/29/20147.697.697.577.572,773
12/26/20147.677.677.677.670
12/24/20147.677.677.667.6710,728
12/23/20147.547.547.547.540
12/22/20147.547.547.547.54104
12/19/20147.567.567.547.541,517
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center