Poage Bankshares, Inc. Historical Stock Prices

PBSK 
$14.99
*  
unch
unch
Get PBSK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading PBSK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PBSK Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.96 N/A N/A  14.99 12
12/26/2014 14.99 14.99 14.99 14.99 00
12/24/2014 14.99 14.99 14.99 14.99 00
12/23/2014 14.99 14.99 14.99 14.99 00
12/22/2014 14.99 14.99 14.99 14.99 266
12/19/2014 14.78 14.78 14.78 14.78 00
12/18/2014 14.78 14.78 14.78 14.78 00
12/17/2014 14.78 14.78 14.78 14.78 00
12/16/2014 14.7799 14.78 14.7799 14.78 502
12/15/2014 15.04 15.05 14.77 14.77 2,634
12/12/2014 14.99 14.99 14.99 14.99 429
12/11/2014 14.98 14.98 14.79 14.98 1,747
12/10/2014 14.7701 14.7701 14.7701 14.7701 230
12/09/2014 14.98 14.98 14.98 14.98 00
12/08/2014 14.98 14.98 14.98 14.98 233
12/05/2014 14.78 14.999 14.78 14.999 736
12/04/2014 15 15 14.9999 14.9999 404
12/03/2014 14.95 15 14.9 15 1,068
12/02/2014 14.92 14.93 14.92 14.93 874
12/01/2014 14.885 14.885 14.78 14.78 500
11/28/2014 14.8 14.8 14.79 14.79 400
11/26/2014 14.85 14.85 14.85 14.85 21,829
11/25/2014 15 15 15 15 00
11/24/2014 15 15 15 15 00
11/21/2014 14.77 15 14.77 15 590
11/20/2014 14.98 14.98 14.98 14.98 00
11/19/2014 14.98 14.98 14.98 14.98 00
11/18/2014 15.17 15.48 14.75 14.98 24,320
11/17/2014 15 15.46 14.9 15.02 13,966
11/14/2014 14.79 14.79 14.79 14.79 00
11/13/2014 14.79 14.79 14.79 14.79 00
11/12/2014 14.79 14.79 14.79 14.79 00
11/11/2014 14.79 14.79 14.79 14.79 00
11/10/2014 14.79 14.79 14.79 14.79 300
11/07/2014 14.9 14.9 14.9 14.9 00
11/06/2014 14.9 14.9 14.9 14.9 00
11/05/2014 14.8 14.9 14.77 14.9 3,779
11/04/2014 14.9 14.9 14.9 14.9 00
11/03/2014 14.9 14.9 14.9 14.9 00
10/31/2014 14.9 14.9 14.9 14.9 347
10/30/2014 14.85 14.9 14.2 14.9 800
10/29/2014 14.85 14.85 14.85 14.85 700
10/28/2014 14.9 15 14.83 14.95 2,379
10/27/2014 14.92 15 14.7 14.7 693
10/24/2014 14.96 15 14.42 14.42 563
10/23/2014 14.64 15 14.6 14.6 2,320
10/22/2014 15 15 15 15 1,276
10/21/2014 14.95 14.95 14.95 14.95 00
10/20/2014 14.95 14.95 14.95 14.95 00
10/17/2014 14.5 14.99 14.5 14.95 4,445
10/16/2014 14.21 14.99 14.21 14.99 500
10/15/2014 14.98 14.99 14.98 14.99 348
10/14/2014 15 15 14.51 14.51 1,144
10/13/2014 14.8 15.1 14.8 15.06 657
10/10/2014 14.75 14.78 14.75 14.78 1,087
10/09/2014 14.41 14.945 14.41 14.8 4,047
10/08/2014 15.03 15.03 15 15 4,204
10/07/2014 15 15 15 15 00
10/06/2014 15 15 15 15 181
10/03/2014 15 15 15 15 164
10/02/2014 14.75 15 14.75 15 1,640
10/01/2014 15 15 15 15 139
09/30/2014 15 15 15 15 320
09/29/2014 14.85 15 14.85 15 5,898
09/26/2014 15.33 15.33 15.33 15.33 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 Brokers before you trade

Want to trade FX?