PSBH

Historical Stock Prices

$6.71
*  
0.09
1.36%
Get PSBH Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading PSBH 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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 6.62 6.81 6.62 6.71 2,500
07/10/2014 6.62 6.62 6.62 6.62 200
07/09/2014 6.65 6.65 6.61 6.62 4,076
07/08/2014 6.61 6.6201 6.61 6.6201 1,397
07/07/2014 6.63 6.63 6.63 6.63 200
07/03/2014 6.61 6.61 6.61 6.61 00
07/02/2014 6.655 6.655 6.61 6.61 300
07/01/2014 6.61 6.61 6.61 6.61 100
06/30/2014 6.71 6.72 6.7 6.72 2,688
06/27/2014 6.71 6.71 6.7 6.7 417
06/26/2014 6.71 6.71 6.71 6.71 100
06/25/2014 6.7 6.71 6.7 6.71 1,040
06/24/2014 6.71 6.71 6.71 6.71 104
06/23/2014 6.71 6.71 6.71 6.71 104
06/20/2014 6.61 6.61 6.61 6.61 00
06/19/2014 6.61 6.61 6.61 6.61 375
06/18/2014 6.6001 6.64 6.6 6.61 5,450
06/17/2014 6.5001 6.5001 6.5001 6.5001 00
06/16/2014 6.53 6.53 6.5001 6.5001 836
06/13/2014 6.4 6.85 6.4 6.6 17,500
06/12/2014 6.251 6.3 6.2501 6.3 4,495
06/11/2014 6.26 6.3 6.25 6.25 1,200
06/10/2014 6.25 6.25 6.24 6.24 300
06/09/2014 6.18 6.18 6.18 6.18 574
06/06/2014 6.18 6.18 6.155 6.155 200
06/05/2014 6.18 6.18 6.18 6.18 00
06/04/2014 6.1548 6.192 6.1548 6.18 900
06/03/2014 6.6 6.6 6.6 6.6 00
06/02/2014 6.6 6.6 6.6 6.6 00
05/30/2014 6.17 6.6 6.0405 6.6 1,110
05/29/2014 6.05 6.12 6.05 6.12 800
05/28/2014 6.07 6.09 6.07 6.07 1,822
05/27/2014 6.1 6.1 6.09 6.09 224
05/23/2014 6.08 6.08 6.08 6.08 00
05/22/2014 6.08 6.08 6.08 6.08 00
05/21/2014 6.08 6.08 6.08 6.08 00
05/20/2014 6.08 6.08 6.08 6.08 00
05/19/2014 6.1 6.13 6.08 6.08 1,218
05/16/2014 6.3 6.31 6.13 6.13 300
05/15/2014 6.2 6.255 6.2 6.255 665
05/14/2014 6.299 6.299 6.299 6.299 00
05/13/2014 6.45 6.45 6.0357 6.299 5,800
05/12/2014 6.52 6.52 6.378 6.51 2,640
05/09/2014 6.43 6.43 6.43 6.43 00
05/08/2014 6.5 6.53 6.43 6.43 2,258
05/07/2014 6.6 6.68 6.4 6.45 17,689
05/06/2014 6.6 6.68 6.31 6.45 39,532
05/05/2014 6.54 6.54 6.54 6.54 00
05/02/2014 6.54 6.54 6.54 6.54 00
05/01/2014 6.54 6.54 6.54 6.54 00
04/30/2014 6.53 6.57 6.53 6.54 2,422
04/29/2014 6.55 6.55 6.55 6.55 218
04/28/2014 6.735 6.735 6.735 6.735 00
04/25/2014 6.735 6.735 6.735 6.735 100
04/24/2014 6.595 6.595 6.595 6.595 00
04/23/2014 6.755 6.755 6.595 6.595 200
04/22/2014 6.61 6.61 6.5 6.5599 8,700
04/21/2014 6.6 6.6 6.6 6.6 00
04/17/2014 6.66 6.7 6.59 6.6 8,379
04/16/2014 6.92 7 6.92 7 620
04/15/2014 7.189 7.189 7.189 7.189 00
04/14/2014 7.189 7.189 7.189 7.189 200
04/11/2014 6.693 6.693 6.693 6.693 00
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?