Historical Stock Prices

PBSK 
$15.301
*  
unch
unch
Get PBSK Alerts
*Delayed - data as of Mar. 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
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
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
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
04/22/2014 14.72 14.75 14.72 14.75 2,823
04/21/2014 14.779 14.78 14.65 14.73 1,208
04/17/2014 14.58 14.58 14.58 14.58 340
04/16/2014 14.58 14.58 14.58 14.58 100
04/15/2014 14.45 14.51 14.45 14.5 5,488
04/14/2014 14.4 14.49 14.4 14.49 815
04/11/2014 14.05 14.49 14.05 14.49 9,224
04/10/2014 14.05 14.058 14.05 14.05 3,225
04/09/2014 14.11 14.11 14.05 14.05 1,500
04/08/2014 14.09 14.1 14.05 14.05 3,410
04/07/2014 14.08 14.08 14.05 14.05 1,000
04/04/2014 14.5 14.5 14.05 14.08 4,800
04/03/2014 14.27 14.4 14.27 14.4 2,816
04/02/2014 14.23 14.27 14.22 14.27 10,306
04/01/2014 14.18 14.23 14.18 14.23 4,687
03/31/2014 14.01 14.2 13.9499 14.2 10,699
03/28/2014 14.05 14.05 14.05 14.05 00
03/27/2014 14.05 14.05 14.05 14.05 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?