PSBH

PSB Holdings, Inc. Historical Stock Prices

$7.88
*  
unch
unch
Get PSBH Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading PSBH now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PSBH Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-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.
16:00  8.28 N/A N/A  7.88 0
06/29/2015 7.88 7.88 7.88 7.88 00
06/26/2015 7.86 8.289 7.86 7.88 1,079
06/25/2015 7.9381 7.9381 7.9381 7.9381 885
06/24/2015 8.33 8.33 8.33 8.33 349
06/23/2015 8.15 8.15 8.15 8.15 199
06/22/2015 8.199 8.33 7.77 8.33 6,260
06/19/2015 8.31 8.4 7.76 7.76 14,629
06/18/2015 8.57 8.78 8.22 8.52 5,212
06/17/2015 8.53 8.9 8.46 8.89 4,795
06/16/2015 8.82 8.9 8.37 8.9 3,404
06/15/2015 8.5 8.84 8.4916 8.77 6,751
06/12/2015 8.28 8.5 8.28 8.5 2,028
06/11/2015 8.05 8.28 8.05 8.28 3,582
06/10/2015 7.97 8.12 7.97 8.09 3,048
06/09/2015 7.97 8.28 7.97 7.99 3,545
06/08/2015 8 8.1 7.96 7.99 15,037
06/05/2015 7.99 7.99 7.99 7.99 00
06/04/2015 7.99 7.99 7.99 7.99 132
06/03/2015 7.75 7.75 7.59 7.75 64,118
06/02/2015 7.75 7.75 7.75 7.75 3,131
06/01/2015 8 8 8 8 152
05/29/2015 8 8 8 8 100
05/28/2015 7.77 7.77 7.77 7.77 00
05/27/2015 7.6 8 7.6 7.77 1,296
05/26/2015 7.56 7.56 7.56 7.56 00
05/22/2015 7.56 7.56 7.56 7.56 00
05/21/2015 7.5501 7.56 7.5501 7.56 500
05/20/2015 7.55 7.66 7.55 7.65 12,183
05/19/2015 7.84 7.84 7.84 7.84 00
05/18/2015 7.84 7.84 7.84 7.84 00
05/15/2015 7.84 7.84 7.84 7.84 262
05/14/2015 7.63 7.63 7.63 7.63 00
05/13/2015 7.63 7.63 7.63 7.63 00
05/12/2015 7.63 7.63 7.63 7.63 00
05/11/2015 7.63 7.63 7.63 7.63 00
05/08/2015 7.63 7.63 7.63 7.63 00
05/07/2015 7.63 7.63 7.63 7.63 00
05/06/2015 7.63 7.63 7.63 7.63 00
05/05/2015 7.63 7.63 7.63 7.63 00
05/04/2015 7.63 7.63 7.63 7.63 00
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
*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?