Historical Stock Prices

PSB 
$76.99
*  
0.56
0.73%
Get PSB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading PSB now
Exchange: NYSE
Industry: Consumer Services
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 76.68 77.89 76.62 76.99 126,536
07/30/2015 76.14 77.07 76.06 76.43 106,547
07/29/2015 76.25 76.925 74.4 76.58 179,077
07/28/2015 75.01 75.42 74.43 74.84 82,529
07/27/2015 75.01 75.65 74.58 74.96 82,139
07/24/2015 74.43 75.35 73.9024 74.83 140,044
07/23/2015 76.38 76.38 74.11 74.49 67,185
07/22/2015 75.79 76.47 75.71 76.23 75,591
07/21/2015 75.5 75.95 75.25 75.79 113,381
07/20/2015 75.11 75.62 74.74 75.41 90,170
07/17/2015 75.73 75.95 75 75.3 122,107
07/16/2015 74.96 75.96 74.74 75.54 179,687
07/15/2015 74 74.675 73.43 74.51 140,131
07/14/2015 74.2 74.55 72.735 74.23 78,812
07/13/2015 74.28 75.01 73.565 74.08 72,965
07/10/2015 74.1 74.7 73.05 73.96 131,609
07/09/2015 74.59 74.59 73.25 73.71 95,150
07/08/2015 74.09 75.56 73.79 74.42 120,592
07/07/2015 73.84 75.25 73.84 74.46 116,836
07/06/2015 72.81 73.74 72.56 73.58 119,363
07/02/2015 73.31 74.32 72.59 72.88 74,548
07/01/2015 72.41 73.26 71.41 73.03 125,669
06/30/2015 72.55 73.58 71.85 72.15 125,215
06/29/2015 72.71 73.945 72.01 72.09 111,306
06/26/2015 73.46 73.55 72.44 72.93 308,133
06/25/2015 73.76 73.76 73.14 73.29 116,411
06/24/2015 74.29 74.7899 73.18 73.65 99,862
06/23/2015 74.28 74.34 73.72 74.15 63,412
06/22/2015 75.63 75.78 74.47 74.5 84,562
06/19/2015 75.83 75.83 74.35 75.41 144,276
06/18/2015 74.29 75.93 74.24 75.61 93,087
06/17/2015 73.28 74.19 72.62 73.96 75,787
06/16/2015 72.44 73.25 72.11 72.92 99,929
06/15/2015 72.36 72.535 71.14 72.37 113,504
06/12/2015 72.21 72.82 71.87 72.71 110,820
06/11/2015 72.17 72.7078 71.95 72.25 87,373
06/10/2015 72.82 73.56 72.47 72.47 85,463
06/09/2015 72.61 72.86 72 72.37 67,936
06/08/2015 72.25 73.32 71.96 72.65 78,271
06/05/2015 72.81 73 72.05 72.33 71,258
06/04/2015 73.86 74.76 73.2 73.32 164,203
06/03/2015 74.97 75.36 73.81 74.18 52,137
06/02/2015 74.42 75.09 74.05 74.82 68,917
06/01/2015 73.55 74.96 72.96 74.88 92,829
05/29/2015 74.33 74.81 72.98 73.1 122,902
05/28/2015 74.7 75.06 73.91 74.51 39,584
05/27/2015 74.32 75.08 73.89 74.91 92,731
05/26/2015 74.8 74.8 73.9 74.3 77,633
05/22/2015 75.14 76.47 74.96 75.1 46,103
05/21/2015 76.33 76.33 75.07 75.47 60,035
05/20/2015 76.39 76.7 76.01 76.17 72,087
05/19/2015 75.99 76.4 75.61 76.27 86,885
05/18/2015 75.28 76.31 75.28 76.14 72,923
05/15/2015 75.4 76.07 74.93 75.7 76,593
05/14/2015 73.91 75.49 73.91 75.23 66,506
05/13/2015 75.01 75.28 73.54 73.69 48,994
05/12/2015 74.37 74.725 73.21 74.51 81,210
05/11/2015 76.18 76.42 74.49 74.57 102,860
05/08/2015 76.55 77.72 76.16 76.39 66,663
05/07/2015 74.22 75.85 74.09 75.51 126,432
05/06/2015 74.34 74.65 73.41 74.27 119,752
05/05/2015 76 76.38 73.79 74.41 115,042
05/04/2015 76.55 77.11 75.51 76.31 66,429
05/01/2015 76.4 77.17 76.17 76.25 78,707
04/30/2015 77.14 77.14 75.91 76.35 115,320
*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?