Poage Bankshares, Inc. Common Stock Historical Stock Prices

PBSK 
$15.9
*  
0.06
0.38%
Get PBSK Alerts
*Delayed - data as of May 2, 2016  -  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 02-MAY-2015 TO 02-MAY-2016

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 16 15.90 15.90 15.90 181
05/02/2016 15.9 15.9 15.9 15.9 181
04/29/2016 15.9 15.9 15.9 15.9 00
04/28/2016 16 16 15.7 15.9 10,727
04/27/2016 15.6 16.2 15.6 16 20,559
04/26/2016 15.95 16.1 15.88 15.88 1,918
04/25/2016 16.075 16.15 16.075 16.15 300
04/22/2016 16.19 16.19 16.19 16.19 00
04/21/2016 16 16.19 16 16.19 507
04/20/2016 16.1 16.11 16.06 16.06 3,285
04/19/2016 16.33 16.33 16.18 16.18 1,405
04/18/2016 16.07 16.54 16.01 16.01 769
04/15/2016 15.99 15.99 15.99 15.99 147
04/14/2016 16.08 16.08 16.08 16.08 00
04/13/2016 16.445 16.5 16.08 16.08 324
04/12/2016 16.19 16.19 16.19 16.19 00
04/11/2016 16.19 16.23 16.19 16.19 2,123
04/08/2016 16.545 16.545 16.4 16.4 1,465
04/07/2016 16.59 16.6524 16.59 16.59 2,546
04/06/2016 16.72 16.72 16.72 16.72 203
04/05/2016 16.62 16.6299 16.59 16.59 2,246
04/04/2016 16.6 16.6 16.6 16.6 100
04/01/2016 16.59 16.6 16.59 16.6 460
03/31/2016 16.6 16.6 16.59 16.59 3,622
03/30/2016 16.84 16.84 16.5901 16.5901 1,300
03/29/2016 16.9 17 16.84 16.84 2,814
03/28/2016 16.9001 16.9001 16.9 16.9 694
03/24/2016 17.05 17.05 17.05 17.05 00
03/23/2016 17.05 17.05 17.05 17.05 00
03/22/2016 17.05 17.05 17.05 17.05 00
03/21/2016 17.05 17.05 17.05 17.05 958
03/18/2016 17.05 17.05 17.05 17.05 00
03/17/2016 17.05 17.05 17.05 17.05 00
03/16/2016 17.05 17.05 17.05 17.05 00
03/15/2016 17.09 17.09 17.02 17.05 1,482
03/14/2016 16.9646 16.9646 16.9646 16.9646 00
03/11/2016 16.9646 16.9646 16.9646 16.9646 00
03/10/2016 17.106 17.106 16.9646 16.9646 318
03/09/2016 17.06 17.06 17.06 17.06 258
03/08/2016 17.0043 17.0043 17.0043 17.0043 246
03/07/2016 17.2 17.2 17.18 17.1999 1,554
03/04/2016 17.189 17.2499 17.1 17.1 4,340
03/03/2016 17.1399 17.1399 17.1399 17.1399 1,340
03/02/2016 17.05 17.05 17.05 17.05 00
03/01/2016 16.87 17.05 16.84 17.05 15,482
02/29/2016 17.17 17.17 16.86 16.86 416
02/26/2016 16.9 16.9 16.9 16.9 00
02/25/2016 16.9 16.9 16.9 16.9 00
02/24/2016 16.9 16.9 16.9 16.9 00
02/23/2016 16.9 16.9 16.9 16.9 00
02/22/2016 16.87 16.9 16.86 16.9 1,662
02/19/2016 17.1 17.1 17.1 17.1 1,171
02/18/2016 17.09 17.09 17.09 17.09 00
02/17/2016 17.09 17.09 17.09 17.09 00
02/16/2016 17.09 17.09 17.09 17.09 00
02/12/2016 17.09 17.09 17.09 17.09 00
02/11/2016 17.25 17.265 17.09 17.09 10,630
02/10/2016 17.32 17.32 17.32 17.32 145
02/09/2016 17.16 17.2634 17.16 17.2634 313
02/08/2016 17.16 17.1601 17.16 17.1601 1,002
02/05/2016 17.5 17.5 17.28 17.28 12,851
02/04/2016 17.19 17.25 17.19 17.2495 1,336
02/03/2016 17.172 17.172 17.172 17.172 187
02/02/2016 17.23 17.23 17.2001 17.2001 964
02/01/2016 17.25 17.5 17.25 17.47 2,121
01/29/2016 17.25 17.39 17.25 17.29 1,898
01/28/2016 17.15 17.15 17.15 17.15 173
01/27/2016 17.37 17.37 17.28 17.28 221
01/26/2016 17.5 17.5 17.39 17.39 46,378
01/25/2016 17.45 17.45 17.45 17.45 316
01/22/2016 17.45 17.5 17.45 17.4955 19,654
01/21/2016 17.88 17.88 17.88 17.88 00
01/20/2016 17.8 17.88 17.4 17.88 1,012
01/19/2016 17.83 17.83 17.83 17.83 169
01/15/2016 17.75 17.8 17.21 17.3 1,702
01/14/2016 17.64 18 17.25 18 2,020
01/13/2016 17.22 17.22 17.22 17.22 102
01/12/2016 17.97 17.97 17.88 17.88 427
01/11/2016 17.96 18 17.91 17.91 3,632
01/08/2016 17.7 17.7 17.7 17.7 00
01/07/2016 17.7 17.75 17.65 17.7 1,610
01/06/2016 17.54 18.85 17.54 17.9 17,011
01/05/2016 17.49 17.49 17.49 17.49 350
01/04/2016 17.25 17.25 17.1 17.1 773
12/31/2015 17.1 17.31 17.04 17.1 6,733
12/30/2015 17 17 17 17 00
12/29/2015 17 17 17 17 1,000
12/28/2015 16.5 17 16.25 17 3,665
12/24/2015 17.03 17.03 17.01 17.01 522
12/23/2015 17.25 17.3 17 17.29 8,435
12/22/2015 17 17.05 16.9 16.95 1,048
12/21/2015 16.85 17.155 16.85 16.88 14,578
12/18/2015 16.8 16.85 16.8 16.85 2,618
12/17/2015 16.8 16.8 16.75 16.78 2,138
12/16/2015 16.75 16.75 16.75 16.75 00
12/15/2015 16.75 16.75 16.75 16.75 604
12/14/2015 16.75 16.75 16.75 16.75 00
12/11/2015 16.75 16.9 16.75 16.75 5,602
12/10/2015 16.8 16.8 16.8 16.8 331
12/09/2015 16.8 16.9 16.75 16.9 2,528
12/08/2015 16.75 16.75 16.75 16.75 718
12/07/2015 16.76 16.76 16.76 16.76 00
12/04/2015 16.76 16.76 16.75 16.76 359
12/03/2015 16.7499 16.7499 16.7499 16.7499 260
12/02/2015 16.6 16.76 16.6 16.76 750
12/01/2015 16.6001 16.6001 16.6001 16.6001 00
11/30/2015 16.78 16.78 16.6 16.6001 1,206
11/27/2015 16.59 16.59 16.59 16.59 00
11/25/2015 16.75 16.75 16.59 16.59 13,456
11/24/2015 16.5 16.5 16.46 16.5 6,710
11/23/2015 16.2511 16.5 16.2511 16.5 601
11/20/2015 16.4999 16.5 16.4999 16.4999 1,700
11/19/2015 16.28 16.28 16.28 16.28 00
11/18/2015 16.47 16.5 16.28 16.28 596
11/17/2015 16.2499 16.2499 16.2499 16.2499 00
11/16/2015 16.2499 16.25 16.2 16.2499 1,698
11/13/2015 16.0575 16.0575 16.0575 16.0575 360
11/12/2015 16.01 16.01 16.01 16.01 00
11/11/2015 16.01 16.01 16.01 16.01 210
11/10/2015 15.8 15.85 15.75 15.75 4,572
11/09/2015 15.81 15.86 15.8 15.8001 2,000
11/06/2015 16 16 15.85 15.85 4,002
11/05/2015 15.89 15.94 15.75 15.75 3,019
11/04/2015 15.9 15.9 15.9 15.9 00
11/03/2015 15.95 16 15.9 15.9 2,500
11/02/2015 15.764 15.8499 15.75 15.8499 1,020
10/30/2015 15.8 15.8 15.75 15.75 479
10/29/2015 15.8 15.8 15.8 15.8 110
10/28/2015 15.85 15.85 15.85 15.85 00
10/27/2015 15.9853 15.9853 15.85 15.85 559
10/26/2015 15.8237 15.8237 15.8237 15.8237 456
10/23/2015 15.7 15.75 15.7 15.75 2,202
10/22/2015 15.6 15.6 15.6 15.6 00
10/21/2015 15.56 15.6 15.53 15.6 5,667
10/20/2015 15.616 15.62 15.578 15.6104 1,959
10/19/2015 15.62 15.62 15.56 15.5606 2,130
10/16/2015 15.62 15.62 15.61 15.61 300
10/15/2015 15.93 15.93 15.62 15.62 500
10/14/2015 15.62 15.62 15.6 15.6 10,785
10/13/2015 15.72 15.73 15.72 15.73 2,407
10/12/2015 15.846 15.8465 15.846 15.8465 788
10/09/2015 15.55 15.55 15.55 15.55 409
10/08/2015 15.8 15.8 15.8 15.8 100
10/07/2015 16 16 15.6 15.6 381
10/06/2015 15.5101 15.5101 15.5101 15.5101 00
10/05/2015 15.5101 15.5101 15.5101 15.5101 00
10/02/2015 15.5101 15.5101 15.5101 15.5101 500
10/01/2015 15.5 15.5 15.5 15.5 00
09/30/2015 15.51 15.51 15.5 15.5 419
09/29/2015 15.55 15.55 15.55 15.55 00
09/28/2015 15.55 15.55 15.55 15.55 329
09/25/2015 15.5 15.5 15.5 15.5 334
09/24/2015 15.5 15.51 15.5 15.5 2,039
09/23/2015 15.65 15.65 15.65 15.65 1,483
09/22/2015 15.65 15.65 15.65 15.65 00
09/21/2015 15.68 15.7 15.65 15.65 1,386
09/18/2015 15.83 15.848 15.65 15.65 7,679
09/17/2015 15.66 15.66 15.66 15.66 00
09/16/2015 15.7 15.7 15.65 15.66 842
09/15/2015 15.74 15.75 15.66 15.74 1,962
09/14/2015 15.66 15.66 15.66 15.66 00
09/11/2015 15.66 15.66 15.66 15.66 00
09/10/2015 15.67 15.67 15.66 15.66 471
09/09/2015 16.4999 16.4999 16.4999 16.4999 00
09/08/2015 15.63 16.4999 15.63 16.4999 352
09/04/2015 15.63 15.63 15.63 15.63 00
09/03/2015 15.63 15.63 15.63 15.63 00
09/02/2015 15.63 15.63 15.63 15.63 117
09/01/2015 15.5 15.5 15.5 15.5 329
08/31/2015 15.43 15.43 15.43 15.43 100
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
*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?