Historical Stock Prices

PBSK 
$16.35
*  
0.37
2.32%
Get PBSK Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 15.45 16.35 15.45 16.35 303
08/27/2015 15.98 15.98 15.98 15.98 101
08/26/2015 15.65 15.65 15.41 15.41 1,300
08/25/2015 15.6 15.65 15.35 15.35 6,300
08/24/2015 15.55 15.55 15.55 15.55 3,476
08/21/2015 15.55 15.55 15.55 15.55 237
08/20/2015 15.5972 15.74 15.55 15.5501 7,202
08/19/2015 15.57 15.75 15.55 15.56 2,711
08/18/2015 15.66 15.66 15.66 15.66 00
08/17/2015 15.66 15.66 15.66 15.66 00
08/14/2015 15.8 15.8 15.66 15.66 10,339
08/13/2015 15.44 15.44 15.44 15.44 00
08/12/2015 15.44 15.44 15.44 15.44 00
08/11/2015 15.47 15.47 15.44 15.44 1,588
08/10/2015 15.58 15.58 15.58 15.58 00
08/07/2015 15.5 15.58 15.44 15.58 1,597
08/06/2015 15.52 15.71 15.5 15.71 600
08/05/2015 15.5 15.58 15.5 15.58 2,084
08/04/2015 15.55 15.65 15.55 15.65 1,200
08/03/2015 15.55 15.55 15.55 15.55 100
07/31/2015 15.7 15.71 15.5756 15.5756 1,600
07/30/2015 15.65 15.65 15.65 15.65 1,387
07/29/2015 15.71 15.71 15.71 15.71 600
07/28/2015 16.09 16.152 15.7 15.7 3,707
07/27/2015 15.64 16.4 15.6 15.6 798
07/24/2015 15.75 15.75 15.75 15.75 00
07/23/2015 15.76 15.77 15.75 15.75 1,504
07/22/2015 15.66 15.75 15.66 15.75 843
07/21/2015 15.56 15.56 15.56 15.56 00
07/20/2015 15.59 15.6 15.56 15.56 2,000
07/17/2015 15.5 15.5 15.5 15.5 994
07/16/2015 15.78 15.78 15.52 15.52 500
07/15/2015 15.65 15.73 15.65 15.73 10,101
07/14/2015 15.55 15.6 15.55 15.555 13,477
07/13/2015 15.64 15.64 15.64 15.64 00
07/10/2015 15.64 15.64 15.64 15.64 200
07/09/2015 15.65 15.69 15.5 15.5 5,801
07/08/2015 15.5 15.55 15.5 15.5 4,653
07/07/2015 15.5 15.5001 15.5 15.5001 200
07/06/2015 15.5 15.504 15.5 15.504 912
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
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
01/26/2015 14.62 14.81 14.5001 14.81 1,703
01/23/2015 14.59 14.85 14.56 14.85 24,702
01/22/2015 14.54 14.635 14.5 14.635 2,738
01/21/2015 14.51 14.52 14.51 14.51 3,103
01/20/2015 14.511 14.88 14.5101 14.521 1,602
01/16/2015 14.81 14.88 14.81 14.88 227
01/15/2015 14.76 14.76 14.7 14.71 633
01/14/2015 14.77 14.78 14.65 14.65 2,158
01/13/2015 14.76 14.77 14.67 14.67 756
01/12/2015 14.65 14.87 14.53 14.87 7,249
01/09/2015 14.65 14.65 14.65 14.65 479
01/08/2015 14.88 14.88 14.6668 14.7 2,220
01/07/2015 14.9 14.9 14.79 14.79 560
01/06/2015 14.9 14.9 14.825 14.825 334
01/05/2015 14.9 14.9 14.82 14.82 4,535
01/02/2015 14.9 14.9 14.9 14.9 441
12/31/2014 14.87 14.87 14.87 14.87 100
12/30/2014 14.6 14.9 14.6 14.87 2,990
12/29/2014 14.9 14.9 14.9 14.9 1,050
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
09/25/2014 15.33 15.33 15.33 15.33 100
09/24/2014 15.34 15.34 15.34 15.34 202
09/23/2014 14.99 14.99 14.99 14.99 00
09/22/2014 14.99 14.99 14.99 14.99 3,768
09/19/2014 14.7086 16.6 14.7086 16.6 4,819
09/18/2014 14.98 15.05 14.68 14.95 3,525
09/17/2014 14.75 14.98 14.75 14.98 2,992
09/16/2014 14.75 14.77 14.71 14.75 7,134
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
*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?