PSBH

PSB Holdings, Inc. Historical Stock Prices

$7.9215
*  
0.1115
1.43%
Get PSBH Alerts
*Delayed - data as of Mar. 5, 2015 15:24 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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
15:24  7.87  7.9215  7.9215  7.9215 600
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
01/30/2015 7.58 7.58 7.58 7.58 00
01/29/2015 7.4 7.6 7.4 7.58 1,900
01/28/2015 7.55 7.55 7.55 7.55 00
01/27/2015 7.45 7.55 7.45 7.55 800
01/26/2015 7.38 7.38 7.38 7.38 100
01/23/2015 7.4205 7.4205 7.4205 7.4205 00
01/22/2015 7.609 7.609 7.33 7.4205 4,000
01/21/2015 7.35 7.35 7.35 7.35 00
01/20/2015 7.31 7.48 7.3 7.35 6,638
01/16/2015 7.509 7.509 7.509 7.509 00
01/15/2015 7.509 7.509 7.509 7.509 00
01/14/2015 7.509 7.509 7.509 7.509 00
01/13/2015 7.5 7.9 7.5 7.509 2,853
01/12/2015 7.55 7.58 7.5 7.5 8,194
01/09/2015 7.58 7.58 7.58 7.58 00
01/08/2015 7.58 7.5801 7.58 7.58 2,000
01/07/2015 7.88 7.88 7.68 7.68 500
01/06/2015 7.91 7.92 7.67 7.67 4,640
01/05/2015 7.69 7.9 7.69 7.8 3,564
01/02/2015 7.78 7.78 7.78 7.78 00
12/31/2014 7.65 7.8 7.65 7.78 4,403
12/30/2014 7.57 7.57 7.57 7.57 00
12/29/2014 7.69 7.69 7.57 7.57 2,773
12/26/2014 7.67 7.67 7.67 7.67 00
12/24/2014 7.669 7.67 7.66 7.67 10,728
12/23/2014 7.54 7.54 7.54 7.54 00
12/22/2014 7.54 7.54 7.54 7.54 00
12/19/2014 7.5592 7.5592 7.5399 7.54 1,517
12/18/2014 7.64 7.64 7.4 7.41 4,219
12/17/2014 7.489 7.489 7.489 7.489 101
12/16/2014 7.56 7.63 7.45 7.49 6,224
12/15/2014 7.48 7.639 7.48 7.51 1,238
12/12/2014 7.5 7.7 7.26 7.67 5,028
12/11/2014 7.6 7.77 7.25 7.25 15,422
12/10/2014 7.74 7.9 7.53 7.53 27,264
12/09/2014 7.23 7.89 7.07 7.8 52,387
12/08/2014 7.26 7.35 7.11 7.15 20,802
12/05/2014 7.389 7.389 7.389 7.389 124
12/04/2014 7.31 7.35 7.31 7.35 200
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?