|
Closing price on 5/2/2018
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.50 |
| Volume |
4,500 |
| Split-adjusted Price |
3.80 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2018
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.60
|
3.80
|
4,500
|
|
|
4/27/2018
|
-0.30 / -7.89%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.54
|
3.50
|
1,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
4/24/2018
|
+0.30 / +8.57%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
4/23/2018
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.62
|
3.50
|
2,200
|
|
|
4/20/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
4/19/2018
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,800
|
|
|
4/18/2018
|
+0.10 / +2.78%
|
4.00
|
4.10
|
3.70
|
3.70
|
3.98
|
3.70
|
400
|
|
|
4/17/2018
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
900
|
|
|
4/16/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
4/13/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
4/12/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
4/11/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
4/10/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
4/9/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
900
|
|
|
4/6/2018
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
800
|
|
|
4/5/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
4/4/2018
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
4/3/2018
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|
4/2/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0
|
|
|
3/30/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
|
3/29/2018
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.52
|
3.80
|
1,560
|
|
|
3/28/2018
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
110
|
|
|
3/27/2018
|
-0.40 / -10.26%
|
3.50
|
3.80
|
3.50
|
3.50
|
3.57
|
3.50
|
3,804
|
|
|
3/26/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
105
|
|
|
3/23/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
3/22/2018
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
1,795
|
|
|
3/21/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
3/20/2018
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,230
|
|
|
3/19/2018
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
4.10
|
1,505
|
|
|