PSBH

Historical Stock Prices

$7.67
*  
unch
unch
Get PSBH Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
12/03/2014 7.39 7.39 7.39 7.39 00
12/02/2014 7.39 7.39 7.39 7.39 500
12/01/2014 7.65 7.73 7.2 7.2 5,843
11/28/2014 7.71 7.74 7.63 7.63 2,175
11/26/2014 7.7 7.8 7.7 7.8 1,650
11/25/2014 7.75 7.88 7.63 7.7 11,642
11/24/2014 7.37 7.98 7.37 7.71 20,840
11/21/2014 7.27 7.52 7.27 7.52 4,141
11/20/2014 7.285 7.36 7.285 7.3 4,271
11/19/2014 7.26 7.28 7.15 7.17 7,574
11/18/2014 7.4 7.4 7.4 7.4 00
11/17/2014 7.4 7.4 7.4 7.4 200
11/14/2014 7.6 7.7 7.2501 7.3495 4,869
11/13/2014 7.631 7.75 7.56 7.75 5,767
11/12/2014 7.8 7.8 7.55 7.6 14,028
11/11/2014 7.6 7.8675 7.55 7.55 23,782
11/10/2014 7.41 7.9 7.37 7.79 30,447
11/07/2014 7.26 7.5 7.0705 7.23 25,642
11/06/2014 7.24 7.252 7.18 7.19 2,449
11/05/2014 7.389 7.389 7.05 7.2501 2,000
11/04/2014 7.18 7.22 7.18 7.22 3,969
11/03/2014 7.57 7.57 7.156 7.156 2,300
10/31/2014 8.61 9.2 7.55 7.66 4,409
10/30/2014 7.521 7.88 7.521 7.53 3,608
10/29/2014 7.56 7.56 7.56 7.56 200
10/28/2014 8 8.05 7.29 7.55 28,483
10/27/2014 7.7 8.55 7.5 7.88 54,205
10/24/2014 7.7 8.05 7.29 7.5975 71,850
10/23/2014 7.4 7.99 7.24 7.49 28,517
10/22/2014 7.07 7.47 7.06 7.44 13,062
10/21/2014 7.271 7.29 7.04 7.04 16,304
10/20/2014 7.2501 7.2501 7.2501 7.2501 855
10/17/2014 7.59 7.59 7.59 7.59 00
10/16/2014 7.2501 7.59 7.2501 7.59 283
10/15/2014 7.43 7.43 7.43 7.43 00
10/14/2014 7.44 7.44 7.43 7.43 202
10/13/2014 7.41 7.42 7.4 7.4 509
10/10/2014 7.41 7.42 7.41 7.42 215
10/09/2014 7.4755 7.659 7.4755 7.659 744
10/08/2014 7.53 7.6 7.53 7.6 3,159
10/07/2014 7.529 7.529 7.4013 7.4013 310
10/06/2014 7.4 7.4 7.4 7.4 00
10/03/2014 7.32 7.48 7.25 7.4 8,069
10/02/2014 7.35 7.35 7.35 7.35 00
10/01/2014 7.34 7.41 7.28 7.35 3,133
09/30/2014 7.29 7.29 7.28 7.28 400
09/29/2014 7.37 7.41 7.3005 7.32 4,476
09/26/2014 7.29 7.29 7.0605 7.29 888
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?