Closing price on 2/6/2018
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.00 |
Volume |
2,350 |
Split-adjusted Price |
4.00 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2018
|
-0.60 / -13.04%
|
4.70
|
4.70
|
4.00
|
4.00
|
4.37
|
4.00
|
2,350
|
|
2/5/2018
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.70
|
4.60
|
1,099
|
|
2/2/2018
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0
|
|
2/1/2018
|
-0.40 / -8.00%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.62
|
4.60
|
1,975
|
|
1/31/2018
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.91
|
5.00
|
1,929
|
|
1/30/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
30
|
|
1/29/2018
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,000
|
|
1/26/2018
|
-0.10 / -1.89%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
390
|
|
1/25/2018
|
-0.10 / -1.85%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.17
|
5.30
|
1,335
|
|
1/24/2018
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.32
|
5.40
|
2,230
|
|
1/23/2018
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,225
|
|
1/22/2018
|
+0.50 / +10.42%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.42
|
5.30
|
1,540
|
|
1/19/2018
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.81
|
4.80
|
2,050
|
|
1/18/2018
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
930
|
|
1/17/2018
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,954
|
|
1/16/2018
|
-0.40 / -7.14%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,860
|
|
1/15/2018
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
918
|
|
1/12/2018
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3,700
|
|
1/11/2018
|
-0.40 / -6.90%
|
5.50
|
5.80
|
5.10
|
5.40
|
5.34
|
5.40
|
1,339
|
|
1/10/2018
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
20
|
|
1/9/2018
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.50
|
5.80
|
5.83
|
5.80
|
4,349
|
|
1/8/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
930
|
|
1/5/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2,010
|
|
1/4/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.89
|
5.90
|
4,495
|
|
1/3/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.93
|
5.90
|
6,904
|
|
1/2/2018
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.92
|
5.90
|
2,390
|
|
12/29/2017
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.97
|
6.00
|
2,860
|
|
12/28/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
6.00
|
400
|
|
12/27/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
6.00
|
2,660
|
|
12/26/2017
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1,160
|
|
|