Quantcast

Poage Bankshares, Inc. Common Stock Historical Stock Prices

PBSK 
$25.326
*  
0.034
0.13%
Get PBSK Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading PBSK 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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 25.34 25.41 25.326 25.326 985
11/13/2018 25.41 25.41 25.326 25.326 985
11/12/2018 24.92 25.36 24.22 25.36 1,728
11/09/2018 25 25 25 25 00
11/08/2018 25 25 25 25 00
11/07/2018 25.26 25.3 25 25 722
11/06/2018 24.73 24.95 24.73 24.94 5,110
11/05/2018 24.67 24.94 23.81 23.81 5,634
11/02/2018 24.7 24.7 24.6999 24.7 1,723
11/01/2018 24.5 24.5 24.34 24.441 2,281
10/31/2018 24.54 24.54 24.54 24.54 695
10/30/2018 24.55 24.7 24.34 24.7 22,027
10/29/2018 24.15 24.4 24.1 24.1 55,278
10/26/2018 23 23.94 23 23.56 5,380
10/25/2018 23.71 23.71 22.85 22.85 492
10/24/2018 23.27 23.27 22.53 22.53 1,294
10/23/2018 23.5999 24.25 23.35 23.75 8,742
10/22/2018 24.3716 24.3716 23.43 23.4301 4,180
10/19/2018 24.3699 24.3699 24.3699 24.3699 00
10/18/2018 24.2 24.3699 24.01 24.3699 671
10/17/2018 24.52 24.55 24.35 24.4717 1,677
10/16/2018 23.95 24.55 23.95 24.55 720
10/15/2018 23.66 24.3 23.66 23.75 2,548
10/12/2018 24.05 24.05 23.4 23.85 1,549
10/11/2018 25.15 25.15 24.46 24.46 933
10/10/2018 25.24 25.25 24.75 24.75 10,973
10/09/2018 23.25 25.25 23.25 25.24 10,535
10/08/2018 25.3 25.3 23.35 23.35 1,887
10/05/2018 24.8043 25.25 24.7301 25.25 3,096
10/04/2018 24.9595 25.0875 24.92 25.0875 5,268
10/03/2018 23.81 25.38 23.79 25.38 5,595
10/02/2018 25.04 25.04 25.04 25.04 00
10/01/2018 25.5 25.52 24.98 25.04 2,737
09/28/2018 25.55 25.55 25.3 25.35 3,417
09/27/2018 25.3 25.3 25.3 25.3 00
09/26/2018 25.3 25.3 25.3 25.3 00
09/25/2018 25.5 25.7 25.3 25.3 5,785
09/24/2018 25.8 25.8 25.2 25.5 13,401
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
*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