Poage Bankshares, Inc. Historical Stock Prices

PBSK 
$15.75
*  
unch
unch
Get PBSK Alerts
*Delayed - data as of Apr. 27, 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 27-JAN-2015 TO 27-APR-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.
16:00 N/A N/A N/A  15.75 0
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
04/01/2015 15.35 15.35 15.35 15.35 1,232
03/31/2015 15.35 15.35 15.35 15.35 2,101
03/30/2015 15.31 15.35 15.3 15.35 322
03/27/2015 15.301 15.301 15.301 15.301 00
03/26/2015 15.301 15.301 15.301 15.301 00
03/25/2015 15.3 15.31 15.29 15.301 3,210
03/24/2015 15.29 15.3 15.25 15.25 5,003
03/23/2015 15.38 15.38 15.2 15.3 1,605
03/20/2015 15.35 15.37 15.21 15.21 1,361
03/19/2015 15.215 15.215 15.215 15.215 00
03/18/2015 15.1101 15.496 15.1101 15.215 2,323
03/17/2015 15.11 15.11 15.11 15.11 00
03/16/2015 15.11 15.11 15.11 15.11 109
03/13/2015 15.11 15.11 15.11 15.11 00
03/12/2015 15.11 15.11 15.11 15.11 00
03/11/2015 15.05 15.11 15.05 15.11 6,031
03/10/2015 15.09 15.12 14.95 15.1 32,105
03/09/2015 15.1 15.1 15.0775 15.0775 1,287
03/06/2015 15 15 15 15 00
03/05/2015 15 15 15 15 00
03/04/2015 14.67 15.1 14.63 15 2,524
03/03/2015 15.0875 15.0875 15.0875 15.0875 344
03/02/2015 14.95 14.95 14.95 14.95 2,543
02/27/2015 14.8 15.05 14.8 15.0499 13,916
02/26/2015 15.035 15.035 15.035 15.035 00
02/25/2015 15.035 15.035 15.035 15.035 00
02/24/2015 15.01 15.05 14.9501 15.035 1,672
02/23/2015 14.92 15.05 14.67 14.95 3,906
02/20/2015 15 15 15 15 103
02/19/2015 14.95 14.95 14.95 14.95 100
02/18/2015 14.95 14.95 14.95 14.95 00
02/17/2015 14.95 14.95 14.95 14.95 00
02/13/2015 14.95 14.95 14.95 14.95 00
02/12/2015 15.05 15.05 14.95 14.95 11,197
02/11/2015 14.95 14.95 14.95 14.95 6,782
02/10/2015 15.03 15.03 14.95 14.95 1,100
02/09/2015 15.03 15.03 15.03 15.03 138
02/06/2015 14.99 14.99 14.99 14.99 388
02/05/2015 14.89 14.95 14.85 14.95 1,398
02/04/2015 14.9 14.9 14.9 14.9 236
02/03/2015 14.9 14.9 14.8501 14.9 404
02/02/2015 14.85 14.85 14.85 14.85 2,077
01/30/2015 14.85 14.85 14.85 14.85 10,103
01/29/2015 14.85 14.9 14.85 14.9 1,499
01/28/2015 14.9 14.9 14.9 14.9 593
01/27/2015 14.81 14.81 14.81 14.81 00
*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?