Poage Bankshares, Inc. Historical Stock Prices

PBSK 
$15
*  
0.33
2.15%
Get PBSK Alerts
*Delayed - data as of Sep. 29, 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: 1 Year, From 29-SEP-2013 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.85  15  14.85  15 5,898
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
03/26/2014 14.05 14.05 14.05 14.05 00
03/25/2014 13.97 14.05 13.95 14.05 4,839
03/24/2014 14.24 14.24 13.85 13.85 9,113
03/21/2014 14.02 14.02 14.02 14.02 368
03/20/2014 14.24 14.24 14.24 14.24 00
03/19/2014 14 14.24 14 14.24 626
03/18/2014 14.0684 14.0684 14.0684 14.0684 00
03/17/2014 13.85 14.0684 13.85 14.0684 1,985
03/14/2014 14.25 14.26 14.18 14.18 2,066
03/13/2014 14.04 14.04 14 14 3,044
03/12/2014 14.0001 14.0001 14.0001 14.0001 295
03/11/2014 14.01 14.01 14.01 14.01 00
03/10/2014 14.01 14.01 14.01 14.01 194
03/07/2014 14.2 14.2 14.2 14.2 00
03/06/2014 14.25 14.25 14.0501 14.2 2,745
03/05/2014 14.25 14.25 14.25 14.25 600
03/04/2014 14.19 14.24 14.18 14.2399 1,690
03/03/2014 14 14 14 14 00
02/28/2014 13.7711 14 13.7711 14 6,302
02/27/2014 13.873 13.8804 13.83 13.8301 5,585
02/26/2014 13.75 13.87 13.75 13.87 3,500
02/25/2014 13.62 13.93 13.62 13.83 1,400
02/24/2014 14.049 14.05 12.46 13.51 7,797
02/21/2014 14.02 14.02 14.02 14.02 182
02/20/2014 13.9 13.9 13.9 13.9 223
02/19/2014 13.9 13.9 13.9 13.9 00
02/18/2014 13.9 13.9001 13.9 13.9 3,017
02/14/2014 13.9 13.92 13.88 13.9 7,243
02/13/2014 14.01 14.01 14.01 14.01 204
02/12/2014 13.85 13.85 13.85 13.85 00
02/11/2014 13.87 13.91 13.85 13.85 1,249
02/10/2014 13.9 13.9 13.75 13.75 4,788
02/07/2014 13.98 14.05 13.98 14.05 1,024
02/06/2014 13.98 13.98 13.98 13.98 00
02/05/2014 13.98 13.98 13.98 13.98 00
02/04/2014 13.8 14 13.75 13.98 6,502
02/03/2014 13.762 13.81 13.761 13.79 838
01/31/2014 13.92 13.999 13.92 13.999 1,649
01/30/2014 13.8 13.82 13.75 13.75 1,240
01/29/2014 14 14 13.98 13.98 742
01/28/2014 13.98 14 13.87 13.87 925
01/27/2014 13.851 13.851 13.851 13.851 00
01/24/2014 13.851 13.851 13.851 13.851 600
01/23/2014 13.9 13.9 13.85 13.9 2,644
01/22/2014 13.92 13.92 13.9 13.9 577
01/21/2014 13.95 13.95 13.94 13.95 1,504
01/17/2014 13.9 14.19 13.9 13.95 5,838
01/16/2014 14.05 14.05 14.05 14.05 00
01/15/2014 14.05 14.05 14.05 14.05 2,676
01/14/2014 14.22 14.22 14 14 1,300
01/13/2014 14.05 14.05 14.05 14.05 500
01/10/2014 14.02 14.02 14 14 2,028
01/09/2014 14 14 14 14 00
01/08/2014 14 14 14 14 100
01/07/2014 14.26 14.28 14.15 14.15 4,953
01/06/2014 14.28 14.28 14.28 14.28 00
01/03/2014 14.25 14.28 14.25 14.28 9,601
01/02/2014 14.12 14.25 14.12 14.15 9,889
12/31/2013 14.21 14.21 14.01 14.01 229
12/30/2013 14.16 14.18 13.85 13.86 1,473
12/27/2013 14 14 14 14 00
12/26/2013 13.861 14 13.861 14 420
12/24/2013 13.87 13.87 13.87 13.87 00
12/23/2013 13.87 13.87 13.87 13.87 00
12/20/2013 14.19 14.22 13.81 13.87 6,902
12/19/2013 14.1899 14.1899 14.1899 14.1899 268
12/18/2013 13.8072 13.8072 13.8072 13.8072 385
12/17/2013 14.19 14.2 14.14 14.14 6,252
12/16/2013 14.27 14.27 14.27 14.27 293
12/13/2013 14.201 14.21 14.2 14.2 979
12/12/2013 14.28 14.28 14.28 14.28 00
12/11/2013 14.28 14.28 14.28 14.28 00
12/10/2013 14.28 14.3 14.28 14.28 1,241
12/09/2013 14.2999 14.3 14.2999 14.3 6,529
12/06/2013 14.2 14.2999 14.2 14.2001 2,000
12/05/2013 14.32 14.32 14.25 14.25 2,400
12/04/2013 14.325 14.325 14.325 14.325 00
12/03/2013 14.5 14.5 14.21 14.325 2,601
12/02/2013 14.4 14.4 14.2001 14.3999 1,676
11/29/2013 14.4 14.4 14.39 14.4 551
11/27/2013 14.392 14.392 14.392 14.392 00
11/26/2013 14.36 14.3999 14.36 14.392 474
11/25/2013 14.35 14.35 14.35 14.35 00
11/22/2013 14.35 14.37 14.35 14.35 1,390
11/21/2013 14.34 14.499 14.34 14.4301 2,949
11/20/2013 14.234 14.25 14.234 14.25 4,000
11/19/2013 14.33 14.34 14.25 14.25 1,035
11/18/2013 14.2 14.34 14.2 14.224 1,585
11/15/2013 14.28 14.28 14.28 14.28 00
11/14/2013 14.28 14.28 14.28 14.28 00
11/13/2013 14.28 14.28 14.28 14.28 00
11/12/2013 14.28 14.28 14.28 14.28 100
11/11/2013 14.25 14.25 14.2 14.2 1,750
11/08/2013 14.2 14.35 14.2 14.35 595
11/07/2013 14.3499 14.35 14.2 14.2001 3,944
11/06/2013 14.08 14.35 14.08 14.35 3,762
11/05/2013 14.1 14.1 14.09 14.1 1,261
11/04/2013 14.2 14.201 13.93 13.93 4,110
11/01/2013 14.25 14.251 14.25 14.25 1,100
10/31/2013 14.22 14.22 14.21 14.21 1,000
10/30/2013 14.26 14.26 14.26 14.26 100
10/29/2013 14.28 14.28 14.25 14.28 1,500
10/28/2013 14.35 14.35 14.35 14.35 2,000
10/25/2013 14.06 14.5 14.06 14.5 1,335
10/24/2013 14.05 14.05 14.05 14.05 4,700
10/23/2013 14.04 14.21 14.04 14.1 19,260
10/22/2013 14.07 14.68 13.85 14 41,240
10/21/2013 13.74 14.11 13.74 14.11 700
10/18/2013 14.3625 14.37 13.5462 13.65 6,706
10/17/2013 14.42 14.42 14.35 14.4199 1,971
10/16/2013 14.3501 14.3501 14.3501 14.3501 00
10/15/2013 14.3501 14.3501 14.3501 14.3501 500
10/14/2013 14.42 14.42 14.4088 14.4088 674
10/11/2013 14.3501 14.3501 14.3501 14.3501 00
10/10/2013 14.39 14.39 14.3501 14.3501 408
10/09/2013 14.44 14.44 14.44 14.44 100
10/08/2013 14.48 14.5 14.48 14.5 1,092
10/07/2013 14.43 14.63 14.3 14.63 12,330
10/04/2013 14.46 14.48 14.08 14.31 14,115
10/03/2013 14.4505 14.4505 14.4505 14.4505 00
10/02/2013 14.52 14.52 14.45 14.4505 1,212
10/01/2013 14.48 14.48 14.48 14.48 200
09/30/2013 14.47 14.5 14.45 14.45 7,300
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?