Quantcast

Poage Bankshares, Inc. Common Stock Historical Stock Prices

PBSK 
$25.4
*  
0.40
1.55%
Get PBSK Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading PBSK now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PBSK After Hours
 
 
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 21-JUN-2018 TO 21-SEP-2018

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 25.80 25.80 25.20 25.40 1,577
09/21/2018 25.75 25.8 25.45 25.8 42,579
09/20/2018 25.75 25.8 25.4 25.5 19,121
09/19/2018 25.6 25.7 25.05 25.2 15,047
09/18/2018 25.528 25.6 25.45 25.55 7,940
09/17/2018 25.75 25.8 25.5649 25.625 3,941
09/14/2018 25.9 25.9 25.7 25.7 4,003
09/13/2018 25.95 25.95 25.7 25.85 3,492
09/12/2018 26.15 26.15 25.88 25.95 4,823
09/11/2018 26 26.25 26 26.15 5,517
09/10/2018 26.2 26.25 25.6403 25.85 27,081
09/07/2018 26.1 26.15 26.1 26.1 4,201
09/06/2018 26.4 26.5 26.3 26.415 9,538
09/05/2018 26.5 26.5 26.413 26.5 40,139
09/04/2018 26.25 26.5 26.25 26.5 23,175
08/31/2018 26.35 27.75 26.35 26.5 22,641
08/30/2018 26.4 27.2 26.4 26.5 22,549
08/29/2018 26.5 26.5 26.5 26.5 206
08/28/2018 26.6 26.6 26.45 26.5 9,051
08/27/2018 26.75 26.75 26.6 26.6 3,137
08/24/2018 26.75 26.9 26.65 26.8 8,385
08/23/2018 26.85 27 26.8 26.9 5,901
08/22/2018 27 27 26.9 27 3,770
08/21/2018 26.7 27.15 26.7 26.95 23,373
08/20/2018 26.25 26.7 26.25 26.65 8,196
08/17/2018 26.6 26.6 26.55 26.55 5,020
08/16/2018 26.3 26.55 26.3 26.55 22,853
08/15/2018 26.45 26.65 26.3 26.3 2,349
08/14/2018 26.25 26.55 26.25 26.45 26,511
08/13/2018 26.1 26.75 26.095 26.2 10,266
08/10/2018 26.3 26.3 26 26.1 4,374
08/09/2018 26.3 26.3 26.15 26.15 6,981
08/08/2018 25.95 26.35 25.94 26.25 25,193
08/07/2018 25.95 26.15 25.95 26 12,603
08/06/2018 25.95 26.3 25.95 25.95 1,936
08/03/2018 26.3 26.75 26.1 26.15 4,176
08/02/2018 26 26.45 26 26.4 36,338
08/01/2018 25.95 26.4 25.95 26.2 57,975
07/31/2018 26.3 26.3 25.95 25.95 1,985
07/30/2018 26.55 26.65 26.25 26.4 17,608
07/27/2018 26.55 27.25 26.4 26.4 6,983
07/26/2018 26.05 26.605 25.95 26.5 41,822
07/25/2018 26.05 26.1 25.9 26.1 19,363
07/24/2018 26.15 26.15 26 26.05 18,215
07/23/2018 25.6 26.15 25.55 26.05 87,486
07/20/2018 25 25.6 24.85 25.6 69,296
07/19/2018 24.9 25.15 24.8 24.85 81,285
07/18/2018 24.75 24.9 24.65 24.9 87,228
07/17/2018 24.75 24.85 24.65 24.8 33,492
07/16/2018 24.7 24.8 24.6 24.8 35,587
07/13/2018 24.55 25 24.55 24.6 9,909
07/12/2018 25.1 25.25 24.179 24.8 170,839
07/11/2018 20.38 20.45 20.38 20.45 1,505
07/10/2018 20.45 20.45 19.9 19.9 3,334
07/09/2018 20.4 20.4 20.3362 20.4 1,009
07/06/2018 20.05 20.25 20.05 20.25 1,317
07/05/2018 20.45 20.45 20.25 20.25 1,837
07/03/2018 20.5 20.5 20.5 20.5 266
07/02/2018 19.7 20.4 19.7 20.4 2,277
06/29/2018 19.7 19.7 19.645 19.6591 4,243
06/28/2018 19.65 19.65 19.6 19.6 546
06/27/2018 19.6501 19.6501 19.6501 19.6501 00
06/26/2018 19.66 19.66 19.6501 19.6501 620
06/25/2018 19.7 19.7 19.6076 19.6076 2,020
06/22/2018 19.5284 19.5284 19.5284 19.5284 1,126
06/21/2018 19.5 19.5 19.5 19.5 00
*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?

Smart Portfolio