|
Closing price on 10/6/2016
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
4,006 |
| Split-adjusted Price |
3.20 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2016
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
4,006
|
|
|
10/5/2016
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
1,800
|
|
|
10/4/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
75
|
|
|
10/3/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,130
|
|
|
9/30/2016
|
0.00 / 0.00%
|
3.20
|
3.60
|
3.20
|
3.20
|
3.20
|
3.20
|
1,270,535
|
|
|
9/29/2016
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
3,612
|
|
|
9/28/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
940
|
|
|
9/27/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
9/26/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,020
|
|
|
9/23/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
9/22/2016
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
1,600
|
|
|
9/21/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
10,875
|
|
|
9/20/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
800
|
|
|
9/19/2016
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
1,425
|
|
|
9/16/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
100
|
|
|
9/15/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
200
|
|
|
9/14/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,030
|
|
|
9/13/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,000
|
|
|
9/12/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
1,530
|
|
|
9/9/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,325
|
|
|
9/8/2016
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
2,975
|
|
|
9/7/2016
|
-0.30 / -9.09%
|
3.30
|
3.50
|
3.00
|
3.00
|
3.20
|
3.00
|
1,575
|
|
|
9/6/2016
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
300
|
|
|
9/5/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
0
|
|
|
9/1/2016
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
200
|
|
|
8/31/2016
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.27
|
3.30
|
600
|
|
|
8/30/2016
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.21
|
3.10
|
1,500
|
|
|
8/29/2016
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
300
|
|
|
8/26/2016
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
400
|
|
|
8/25/2016
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
300
|
|
|