PSBH

PSB Holdings, Inc. Historical Stock Prices

$7.63
*  
unch
unch
Get PSBH Alerts
*Delayed - data as of May 4, 2015 13:34 ET  -  Find a broker to begin trading PSBH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PSBH Real Time
 
 
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 01-FEB-2015 TO 01-MAY-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.
13:34 N/A N/A N/A  7.63 0
05/01/2015 7.63 7.63 7.63 7.63 00
04/30/2015 7.63 7.63 7.63 7.63 111
04/29/2015 7.78 7.78 7.59 7.59 1,030
04/28/2015 7.74 7.74 7.74 7.74 00
04/27/2015 7.74 7.74 7.74 7.74 00
04/24/2015 7.74 7.74 7.74 7.74 116
04/23/2015 7.819 7.819 7.65 7.65 250
04/22/2015 7.63 7.63 7.63 7.63 00
04/21/2015 7.63 7.63 7.63 7.63 00
04/20/2015 7.63 7.63 7.63 7.63 00
04/17/2015 7.63 7.63 7.63 7.63 00
04/16/2015 7.63 7.63 7.63 7.63 00
04/15/2015 7.62 7.83 7.62 7.63 1,902
04/14/2015 7.6 7.6 7.6 7.6 00
04/13/2015 7.6 7.6 7.6 7.6 00
04/10/2015 7.6 7.6 7.6 7.6 00
04/09/2015 7.6 7.6 7.6 7.6 00
04/08/2015 7.5 7.6 7.5 7.6 350
04/07/2015 7.5001 7.5001 7.5001 7.5001 270
04/06/2015 7.58 7.8 7.49 7.53 5,737
04/02/2015 7.53 7.53 7.53 7.53 00
04/01/2015 7.53 7.53 7.53 7.53 00
03/31/2015 7.53 7.53 7.53 7.53 00
03/30/2015 7.61 7.61 7.53 7.53 401
03/27/2015 7.54 7.54 7.54 7.54 102
03/26/2015 7.55 7.55 7.53 7.53 600
03/25/2015 7.66 7.66 7.66 7.66 164
03/24/2015 7.54 7.54 7.54 7.54 00
03/23/2015 7.65 7.7095 7.54 7.54 4,538
03/20/2015 7.7351 7.94 7.7005 7.94 2,485
03/19/2015 7.5599 7.5599 7.5599 7.5599 00
03/18/2015 7.5599 7.5599 7.5599 7.5599 00
03/17/2015 7.5599 7.5599 7.5599 7.5599 00
03/16/2015 7.5599 7.5599 7.5599 7.5599 00
03/13/2015 7.56 7.56 7.42 7.5599 10,958
03/12/2015 7.55 7.55 7.55 7.55 00
03/11/2015 7.87 7.87 7.53 7.55 809
03/10/2015 7.66 7.6601 7.5 7.51 2,978
03/09/2015 7.63 7.74 7.63 7.64 4,709
03/06/2015 7.63 7.74 7.62 7.72 743
03/05/2015 7.9215 7.9215 7.9215 7.9215 627
03/04/2015 7.98 7.98 7.8 7.81 505
03/03/2015 7.9 7.93 7.85 7.85 658
03/02/2015 7.59 7.99 7.57 7.5701 1,673
02/27/2015 7.61 7.88 7.58 7.65 4,000
02/26/2015 7.95 7.95 7.95 7.95 200
02/25/2015 7.64 7.64 7.6099 7.61 6,280
02/24/2015 7.56 8.08 7.52 7.66 9,961
02/23/2015 7.56 7.642 7.52 7.6305 5,900
02/20/2015 7.5753 7.5753 7.56 7.56 2,708
02/19/2015 7.5 7.5 7.5 7.5 00
02/18/2015 7.64 7.64 7.46 7.5 1,822
02/17/2015 7.62 8.19 7.48 7.64 71,434
02/13/2015 8.17 8.17 7.46 7.62 39,655
02/12/2015 7.95 8.23 7.95 7.99 24,462
02/11/2015 7.63 7.78 7.42 7.61 18,783
02/10/2015 7.35 7.61 7.35 7.46 29,100
02/09/2015 7.5 7.5 7.5 7.5 700
02/06/2015 7.481 7.481 7.481 7.481 1,000
02/05/2015 7.46 7.54 7.46 7.54 1,015
02/04/2015 7.6199 7.6199 7.6199 7.6199 1,000
02/03/2015 7.54 7.6957 7.54 7.55 600
02/02/2015 7.36 7.5295 7.36 7.44 11,422
*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?