PBHC

Historical Stock Prices

$11.37
*  
0.12
1.07%
Get PBHC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PBHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 11.03 11.37 11.03 11.37 1,079
05/28/2015 11.23 11.25 11.23 11.25 906
05/27/2015 11.17 11.25 11.081 11.084 4,536
05/26/2015 11.1599 11.16 11.1599 11.16 350
05/22/2015 11.1593 11.1593 11.1593 11.1593 200
05/21/2015 11.1699 11.1699 11.1699 11.1699 100
05/20/2015 11.25 11.25 11.0201 11.12 5,501
05/19/2015 11.25 11.25 11.23 11.25 1,900
05/18/2015 11.25 11.25 11.2172 11.2172 2,555
05/15/2015 11.25 11.25 11.11 11.25 3,868
05/14/2015 11.25 11.25 11.2 11.25 1,611
05/13/2015 11.21 11.25 11.2 11.25 7,471
05/12/2015 11.19 11.25 11.18 11.25 2,995
05/11/2015 11.21 11.21 11.17 11.19 3,501
05/08/2015 11.2099 11.21 11.2099 11.2099 800
05/07/2015 11.1899 11.19 11.1899 11.19 837
05/06/2015 11.17 11.1899 11.05 11.0864 4,002
05/05/2015 11 11.17 11 11.02 12,969
05/04/2015 10.79 11.0999 10.79 11.0999 6,854
05/01/2015 10.77 10.79 10.7274 10.79 4,709
04/30/2015 10.31 10.5 10.2 10.5 64,978
04/29/2015 10.1 10.33 10.1 10.2 4,383
04/28/2015 10.07 10.229 10.06 10.229 14,201
04/27/2015 10.28 10.28 10.05 10.24 12,021
04/24/2015 10.4999 10.4999 10.37 10.37 694
04/23/2015 10.5 10.5 10.25 10.5 9,981
04/22/2015 10.15 10.2953 10.1 10.2953 31,422
04/21/2015 10.13 10.15 10.09 10.15 19,752
04/20/2015 10.1 10.11 9.998 10.11 15,342
04/17/2015 10.13 10.13 10.1294 10.13 3,263
04/16/2015 10.1 10.13 10.1 10.13 2,493
04/15/2015 10.08 10.08 10.056 10.056 1,200
04/14/2015 10.13 10.13 10.11 10.12 2,127
04/13/2015 10.1 10.1 10.07 10.07 5,353
04/10/2015 10.04 10.1 10.04 10.1 1,602
04/09/2015 10.1 10.12 10.03 10.1 7,582
04/08/2015 10.06 10.06 10 10 5,971
04/07/2015 10.067 10.067 10.067 10.067 00
04/06/2015 10.1 10.1 10.04 10.067 1,350
04/02/2015 10.1399 10.1399 10.07 10.08 2,950
04/01/2015 9.9999 10.15 9.9001 10.08 12,973
03/31/2015 9.9999 9.9999 9.97 9.97 4,374
03/30/2015 10 10 9.9 9.9 7,012
03/27/2015 10 10 9.9 9.9 5,499
03/26/2015 9.92 10 9.92 10 33,909
03/25/2015 9.92 9.95 9.92 9.92 4,799
03/24/2015 9.95 9.95 9.9399 9.9399 1,174
03/23/2015 9.95 9.95 9.92 9.92 9,307
03/20/2015 9.95 9.95 9.93 9.93 321
03/19/2015 9.95 9.95 9.95 9.95 105
03/18/2015 9.95 9.95 9.9484 9.95 554
03/17/2015 9.938 9.938 9.938 9.938 302
03/16/2015 9.9499 9.9499 9.9232 9.9332 800
03/13/2015 9.93 9.93 9.93 9.93 200
03/12/2015 9.95 9.95 9.9378 9.95 2,700
03/11/2015 9.95 9.95 9.95 9.95 205
03/10/2015 9.92 9.98 9.92 9.9201 2,200
03/09/2015 10 10 9.9899 9.9899 252
03/06/2015 9.9748 10 9.9748 9.99 1,251
03/05/2015 9.99 9.99 9.91 9.91 1,102
03/04/2015 10.1 10.1 10 10.09 2,391
03/03/2015 10.02 10.1001 9.96 10.1 19,867
03/02/2015 9.95 10.02 9.95 10.02 11,223
02/27/2015 9.917 9.92 9.9 9.9 2,354
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?