Poage Bankshares, Inc. Historical Stock Prices

PBSK 
$14.47
*  
0.02
0.14%
Get PBSK Alerts
*Delayed - data as of Jul. 23, 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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.45  14.525  14.45  14.47 536
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
06/13/2014 14.4501 14.4501 14.4501 14.4501 00
06/12/2014 14.4501 14.46 14.45 14.4501 800
06/11/2014 14.45 14.45 14.45 14.45 100
06/10/2014 14.474 14.474 14.4501 14.4501 800
06/09/2014 14.46 14.5 14.45 14.5 3,119
06/06/2014 14.45 14.45 14.45 14.45 00
06/05/2014 14.41 14.45 14.4005 14.45 5,698
06/04/2014 14.4 14.4 14.4 14.4 100
06/03/2014 14.3001 14.3393 14.3 14.31 1,100
06/02/2014 14.251 14.55 14.25 14.4 40,720
05/30/2014 14.25 14.35 14.2 14.35 13,127
05/29/2014 14.25 14.26 14.239 14.2597 5,026
05/28/2014 14.25 14.25 14.2 14.25 4,654
05/27/2014 14.25 14.3 14.2 14.25 4,710
05/23/2014 14.2001 14.2001 14.2 14.2 800
05/22/2014 14.25 14.25 14.2001 14.2001 1,546
05/21/2014 14.25 14.25 14.2 14.2 1,100
05/20/2014 14.25 14.25 14.2 14.2499 2,601
05/19/2014 14.2499 14.3008 14.2499 14.3 5,442
05/16/2014 14.1 14.12 14.1 14.12 1,336
05/15/2014 14.3057 14.3057 14.28 14.28 9,152
05/14/2014 14.3 14.3 14.3 14.3 500
05/13/2014 14.18 14.2 14.17 14.2 1,634
05/12/2014 14.0501 14.0501 14.05 14.05 2,075
05/09/2014 14.2 14.24 14.15 14.15 2,862
05/08/2014 14.35 14.35 14.25 14.25 1,715
05/07/2014 14.28 14.35 14.28 14.33 1,738
05/06/2014 14.13 14.4499 14.13 14.3 1,530
05/05/2014 14.51 14.52 14.3 14.3 3,064
05/02/2014 14.55 14.55 14.48 14.48 1,041
05/01/2014 14.5 14.55 14.15 14.47 3,238
04/30/2014 14.36 14.36 14.36 14.36 00
04/29/2014 14.72 14.75 14.14 14.36 3,408
04/28/2014 14.41 14.41 14.41 14.41 00
04/25/2014 14.39 14.43 14.39 14.41 804
04/24/2014 14.72 14.75 14.45 14.45 1,831
04/23/2014 14.75 14.75 14.47 14.47 686
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?