Poage Bankshares, Inc. Historical Stock Prices

PBSK 
$14.75
*  
0.05
0.34%
Get PBSK Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

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

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.69  14.75  14.68  14.75 6,755
09/15/2014 14.69 14.75 14.68 14.75 6,755
09/12/2014 14.7499 14.7499 14.7 14.7 342
09/11/2014 14.43 14.43 14.39 14.4 6,981
09/10/2014 14.37 14.54 14.33 14.54 774
09/09/2014 14.57 14.6 14.35 14.35 3,052
09/08/2014 14.5 14.551 14.5 14.551 388
09/05/2014 14.59 14.59 14.59 14.59 00
09/04/2014 14.43 14.5995 14.43 14.59 2,040
09/03/2014 14.39 14.48 14.39 14.48 348
09/02/2014 14.48 14.48 14.48 14.48 00
08/29/2014 14.33 14.5 14.33 14.48 400
08/28/2014 14.5 14.55 14.35 14.45 7,431
08/27/2014 14.33 14.45 14.33 14.45 5,079
08/26/2014 14.45 14.46 14.25 14.25 8,000
08/25/2014 14.25 14.45 14.25 14.4 1,691
08/22/2014 14.2504 14.48 14.215 14.4499 9,229
08/21/2014 14.33 14.45 14.31 14.35 3,639
08/20/2014 14.3 14.45 14.28 14.28 10,333
08/19/2014 14.35 14.35 14.35 14.35 00
08/18/2014 14.5499 14.5499 14.34 14.35 2,179
08/15/2014 14.46 14.5 14.46 14.5 1,019
08/14/2014 14.525 14.525 14.5 14.5 5,312
08/13/2014 14.5 14.55 14.45 14.5 3,354
08/12/2014 14.5 14.5 14.25 14.5 18,144
08/11/2014 14.5 14.5 14.5 14.5 2,648
08/08/2014 14.47 14.5 14.47 14.5 734
08/07/2014 14.5 14.5 14.5 14.5 272
08/06/2014 14.35 14.5 14.26 14.49 8,237
08/05/2014 14.55 14.55 14.55 14.55 00
08/04/2014 14.55 14.55 14.55 14.55 00
08/01/2014 14.55 14.55 14.55 14.55 00
07/31/2014 14.42 14.55 14.4 14.55 1,289
07/30/2014 14.501 14.501 14.501 14.501 500
07/29/2014 14.4501 14.4501 14.4501 14.4501 00
07/28/2014 14.475 14.475 14.4501 14.4501 257
07/25/2014 14.45 14.45 14.45 14.45 300
07/24/2014 14.45 14.45 14.45 14.45 100
07/23/2014 14.45 14.525 14.45 14.47 536
07/22/2014 14.45 14.55 14.45 14.45 4,796
07/21/2014 14.45 14.48 14.45 14.47 432
07/18/2014 14.45 14.45 14.45 14.45 144
07/17/2014 14.49 14.7 14.49 14.58 3,818
07/16/2014 14.51 14.6975 14.5 14.6975 1,221
07/15/2014 14.57 14.57 14.565 14.565 400
07/14/2014 14.7 14.7 14.55 14.6 473
07/11/2014 14.6 14.6 14.6 14.6 00
07/10/2014 14.7 14.7 14.6 14.6 704
07/09/2014 14.6 14.65 14.6 14.65 206
07/08/2014 14.65 14.65 14.6 14.6 423
07/07/2014 14.6 14.7 14.6 14.67 1,848
07/03/2014 14.51 14.7 14.51 14.6 1,310
07/02/2014 14.5001 14.52 14.5001 14.52 310
07/01/2014 14.53 14.72 14.5 14.5 1,410
06/30/2014 14.5 14.75 14.49 14.7499 2,321
06/27/2014 14.537 14.75 14.5 14.55 8,458
06/26/2014 14.59 14.75 14.53 14.53 3,223
06/25/2014 14.54 14.59 14.519 14.59 300
06/24/2014 14.6 14.75 14.51 14.75 2,427
06/23/2014 14.51 14.51 14.5001 14.5001 919
06/20/2014 14.45 14.75 14.45 14.75 5,410
06/19/2014 14.6 14.6 14.45 14.45 1,501
06/18/2014 14.45 14.45 14.45 14.45 902
06/17/2014 14.45 14.5 14.45 14.5 8,585
06/16/2014 14.585 14.585 14.45 14.45 941
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 Brokers before you trade

Want to trade FX?