Poage Bankshares, Inc. Historical Stock Prices

PBSK 
$14.58
*  
0.08
 negative 
0.55%
Get PBSK Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  14.58  14.58  14.58  14.58 100
04/16/2014 14.58 14.58 14.58 14.58 100
04/15/2014 14.45 14.51 14.45 14.5 5,488
04/14/2014 14.4 14.49 14.4 14.49 815
04/11/2014 14.05 14.49 14.05 14.49 9,224
04/10/2014 14.05 14.058 14.05 14.05 3,225
04/09/2014 14.11 14.11 14.05 14.05 1,500
04/08/2014 14.09 14.1 14.05 14.05 3,410
04/07/2014 14.08 14.08 14.05 14.05 1,000
04/04/2014 14.5 14.5 14.05 14.08 4,800
04/03/2014 14.27 14.4 14.27 14.4 2,816
04/02/2014 14.23 14.27 14.22 14.27 10,306
04/01/2014 14.18 14.23 14.18 14.23 4,687
03/31/2014 14.01 14.2 13.9499 14.2 10,699
03/28/2014 14.05 14.05 14.05 14.05 00
03/27/2014 14.05 14.05 14.05 14.05 00
03/26/2014 14.05 14.05 14.05 14.05 00
03/25/2014 13.97 14.05 13.95 14.05 4,839
03/24/2014 14.24 14.24 13.85 13.85 9,113
03/21/2014 14.02 14.02 14.02 14.02 368
03/20/2014 14.24 14.24 14.24 14.24 00
03/19/2014 14 14.24 14 14.24 626
03/18/2014 14.0684 14.0684 14.0684 14.0684 00
03/17/2014 13.85 14.0684 13.85 14.0684 1,985
03/14/2014 14.25 14.26 14.18 14.18 2,066
03/13/2014 14.04 14.04 14 14 3,044
03/12/2014 14.0001 14.0001 14.0001 14.0001 295
03/11/2014 14.01 14.01 14.01 14.01 00
03/10/2014 14.01 14.01 14.01 14.01 194
03/07/2014 14.2 14.2 14.2 14.2 00
03/06/2014 14.25 14.25 14.0501 14.2 2,745
03/05/2014 14.25 14.25 14.25 14.25 600
03/04/2014 14.19 14.24 14.18 14.2399 1,690
03/03/2014 14 14 14 14 00
02/28/2014 13.7711 14 13.7711 14 6,302
02/27/2014 13.873 13.8804 13.83 13.8301 5,585
02/26/2014 13.75 13.87 13.75 13.87 3,500
02/25/2014 13.62 13.93 13.62 13.83 1,400
02/24/2014 14.049 14.05 12.46 13.51 7,797
02/21/2014 14.02 14.02 14.02 14.02 182
02/20/2014 13.9 13.9 13.9 13.9 223
02/19/2014 13.9 13.9 13.9 13.9 00
02/18/2014 13.9 13.9001 13.9 13.9 3,017
02/14/2014 13.9 13.92 13.88 13.9 7,243
02/13/2014 14.01 14.01 14.01 14.01 204
02/12/2014 13.85 13.85 13.85 13.85 00
02/11/2014 13.87 13.91 13.85 13.85 1,249
02/10/2014 13.9 13.9 13.75 13.75 4,788
02/07/2014 13.98 14.05 13.98 14.05 1,024
02/06/2014 13.98 13.98 13.98 13.98 00
02/05/2014 13.98 13.98 13.98 13.98 00
02/04/2014 13.8 14 13.75 13.98 6,502
02/03/2014 13.762 13.81 13.761 13.79 838
01/31/2014 13.92 13.999 13.92 13.999 1,649
01/30/2014 13.8 13.82 13.75 13.75 1,240
01/29/2014 14 14 13.98 13.98 742
01/28/2014 13.98 14 13.87 13.87 925
01/27/2014 13.851 13.851 13.851 13.851 00
01/24/2014 13.851 13.851 13.851 13.851 600
01/23/2014 13.9 13.9 13.85 13.9 2,644
01/22/2014 13.92 13.92 13.9 13.9 577
01/21/2014 13.95 13.95 13.94 13.95 1,504
01/17/2014 13.9 14.19 13.9 13.95 5,838
01/16/2014 14.05 14.05 14.05 14.05 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?