Historical Stock Prices

PSB 
$84.3
*  
0.31
0.37%
Get PSB Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 84.4 84.6 83.67 84.3 51,826
07/10/2014 82.86 85.01 82.86 84.61 92,990
07/09/2014 84.09 84.34 83.5125 83.89 77,055
07/08/2014 84.04 84.525 83.59 83.96 119,868
07/07/2014 84.01 84.7 83.995 84.28 116,201
07/03/2014 83.79 84.41 83.6 84.41 50,514
07/02/2014 84.35 84.42 83.65 84.32 164,723
07/01/2014 83.51 84.72 83.08 84.06 97,013
06/30/2014 83.95 83.95 82.61 83.49 143,145
06/27/2014 82.51 83.91 82.51 83.91 492,156
06/26/2014 83.3 83.32 82.62 83.05 170,766
06/25/2014 82.64 83.25 82.56 83.15 94,515
06/24/2014 82.54 83.965 82.5 83.08 99,947
06/23/2014 82.75 82.78 82.19 82.64 184,327
06/20/2014 82.83 83.31 81.7 82.98 314,489
06/19/2014 83.27 83.63 82.73 83.52 131,026
06/18/2014 82.88 83.04 82 82.91 57,269
06/17/2014 82.31 83.05 82.08 82.72 111,077
06/16/2014 83.27 83.49 82.55 82.73 89,464
06/13/2014 84.02 84.18 83.21 83.66 35,675
06/12/2014 83.41 84.12 83.15 83.63 251,677
06/11/2014 84.02 84.42 83.29 83.7 65,516
06/10/2014 85.52 85.89 84.27 84.56 141,179
06/09/2014 86.88 86.98 85.54 85.78 51,972
06/06/2014 87 87 86.27 86.53 72,793
06/05/2014 84.34 86.56 83.94 86.37 85,784
06/04/2014 83.94 84.38 83.65 84.24 31,760
06/03/2014 83.9 84.42 83.73 84.16 38,079
06/02/2014 84.6 84.87 83.7421 84.31 58,475
05/30/2014 84.24 84.93 84.05 84.19 75,564
05/29/2014 84.57 84.69 83.75 84.03 49,121
05/28/2014 84.35 84.815 83.81 84.34 113,094
05/27/2014 84.54 85.02 84.29 84.63 111,042
05/23/2014 83.48 84.41 83.48 83.94 58,707
05/22/2014 83.92 84.43 83.35 83.48 56,083
05/21/2014 84.19 84.97 83.47 83.96 71,612
05/20/2014 84.89 84.94 83.67 84.27 97,846
05/19/2014 85.07 85.61 84.43 85.2 41,838
05/16/2014 83.92 85.31 83.89 85.16 51,542
05/15/2014 85 85.05 83.86 84.15 71,846
05/14/2014 85.37 86.49 85.23 85.51 56,281
05/13/2014 86.42 87.15 84.96 85.55 93,045
05/12/2014 85.55 86.99 85.55 86.58 66,264
05/09/2014 85.16 85.91 84.65 85.2 82,025
05/08/2014 85.99 86.36 84.98 85.6 111,605
05/07/2014 85.55 86.27 85.39 86.11 51,343
05/06/2014 85.47 86.1 84.69 85.52 105,091
05/05/2014 85.05 86.2 84.75 85.88 62,359
05/02/2014 85.5 86.07 84.82 85.53 91,534
05/01/2014 85.4 86.33 84.67 85.77 85,294
04/30/2014 84.86 85.935 84.1 85.77 68,112
04/29/2014 86.1 86.3 84.215 84.93 85,333
04/28/2014 84.89 86.18 84.42 85.53 64,489
04/25/2014 85.08 85.61 84.54 84.83 207,299
04/24/2014 85.26 85.89 85.08 85.52 69,983
04/23/2014 86.12 86.19 85.175 85.6 89,442
04/22/2014 85.34 86.24 85.19 86.06 59,336
04/21/2014 84.61 85.86 84.61 85.43 50,190
04/17/2014 83.8 84.85 83.73 84.75 71,160
04/16/2014 83.79 84.45 82.942 84.19 37,295
04/15/2014 82.38 83.87 82.02 83.34 68,690
04/14/2014 82.08 82.51 81.08 82.22 82,039
04/11/2014 81.68 82.48 80.78 81.32 299,981
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?