Historical Stock Prices

PBSK 
$15.37
*  
0.28
1.79%
Get PBSK Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PBSK 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 02-APR-2015 TO 02-JUL-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.
07/02/2015 15.37 15.37 15.36 15.37 535
07/01/2015 15.4 15.65 15.4 15.65 8,672
06/30/2015 15.25 15.33 15.25 15.33 1,189
06/29/2015 15.36 15.36 15.25 15.25 2,450
06/26/2015 15.25 15.354 15.25 15.3 1,634
06/25/2015 15.26 15.28 15.26 15.28 256
06/24/2015 15.425 15.46 15.25 15.26 36,575
06/23/2015 15.55 15.68 15.3 15.68 6,370
06/22/2015 15.49 15.5 15.3 15.3 1,353
06/19/2015 15.7 15.99 15.25 15.5 4,381
06/18/2015 15.24 15.24 15.24 15.24 132
06/17/2015 15.25 15.5 15.15 15.5 2,372
06/16/2015 15.25 15.35 15.12 15.35 5,130
06/15/2015 15.1 15.25 15.1 15.25 5,080
06/12/2015 15.2 15.2 15.2 15.2 2,016
06/11/2015 15.33 15.61 15.3 15.3 5,392
06/10/2015 15.35 15.35 15.35 15.35 00
06/09/2015 15.2 15.36 15.2 15.35 7,272
06/08/2015 15.4 15.4 15.4 15.4 117
06/05/2015 15.44 15.44 15.44 15.44 00
06/04/2015 15.44 15.44 15.44 15.44 00
06/03/2015 15.42 15.46 15.4 15.44 4,091
06/02/2015 15.402 15.402 15.4 15.4 218
06/01/2015 15.85 15.95 15.85 15.93 943
05/29/2015 15.44 15.44 15.44 15.44 00
05/28/2015 15.44 15.44 15.44 15.44 00
05/27/2015 15.45 15.95 15.351 15.44 940
05/26/2015 15.19 15.19 15.19 15.19 00
05/22/2015 15.19 15.19 15.19 15.19 00
05/21/2015 15.19 15.19 15.19 15.19 00
05/20/2015 15.19 15.19 15.19 15.19 00
05/19/2015 15.45 15.95 15.19 15.19 1,551
05/18/2015 15.465 15.465 15.465 15.465 00
05/15/2015 15.45 15.465 15.45 15.465 635
05/14/2015 15.95 15.95 15.52 15.52 201
05/13/2015 15.52 15.52 15.45 15.45 2,327
05/12/2015 15.52 15.52 15.45 15.45 2,102
05/11/2015 15.69 15.69 15.69 15.69 00
05/08/2015 16 16 15.5 15.69 6,583
05/07/2015 15.75 15.75 15.75 15.75 00
05/06/2015 15.75 15.75 15.75 15.75 00
05/05/2015 15.75 15.75 15.75 15.75 00
05/04/2015 15.75 15.75 15.75 15.75 00
05/01/2015 15.75 15.75 15.75 15.75 00
04/30/2015 15.75 15.75 15.75 15.75 00
04/29/2015 15.75 15.75 15.75 15.75 00
04/28/2015 15.75 15.75 15.75 15.75 00
04/27/2015 15.75 15.75 15.75 15.75 00
04/24/2015 15.75 15.75 15.75 15.75 200
04/23/2015 15.75 15.75 15.75 15.75 1,000
04/22/2015 16 16 15.74 16 3,164
04/21/2015 15.5001 15.5001 15.5001 15.5001 00
04/20/2015 15.55 15.5501 15.5001 15.5001 900
04/17/2015 15.495 15.495 15.495 15.495 00
04/16/2015 15.495 15.495 15.495 15.495 00
04/15/2015 15.495 15.495 15.495 15.495 00
04/14/2015 15.495 15.495 15.495 15.495 00
04/13/2015 15.495 15.495 15.495 15.495 00
04/10/2015 15.495 15.495 15.495 15.495 00
04/09/2015 15.4501 15.495 15.4501 15.495 1,001
04/08/2015 15.55 15.55 15.55 15.55 100
04/07/2015 15.6599 15.6599 15.49 15.5 1,600
04/06/2015 15.5 15.56 15.48 15.56 4,838
04/02/2015 15.26 15.26 15.26 15.26 100
*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?