|
Closing price on 7/19/2017
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
1,705 |
| Split-adjusted Price |
5.70 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.59
|
5.70
|
1,705
|
|
|
7/18/2017
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.65
|
5.60
|
2,660
|
|
|
7/17/2017
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
85
|
|
|
7/14/2017
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2,790
|
|
|
7/13/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
7/12/2017
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
7/11/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
6.00
|
6.00
|
6.00
|
4,365
|
|
|
7/10/2017
|
-0.30 / -4.76%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
6.00
|
2,330
|
|
|
7/7/2017
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4,075
|
|
|
7/6/2017
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.26
|
6.40
|
3,464
|
|
|
7/5/2017
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.43
|
6.30
|
3,110
|
|
|
7/4/2017
|
-0.10 / -1.49%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.64
|
6.60
|
4,700
|
|
|
7/3/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
30
|
|
|
6/30/2017
|
0.00 / 0.00%
|
6.40
|
7.00
|
5.60
|
6.50
|
6.71
|
6.50
|
27,827
|
|
|
6/29/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,260
|
|
|
6/28/2017
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.44
|
6.40
|
4,730
|
|
|
6/27/2017
|
+0.10 / +1.59%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.41
|
6.40
|
6,610
|
|
|
6/26/2017
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.39
|
6.30
|
4,575
|
|
|
6/23/2017
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.52
|
6.40
|
4,180
|
|
|
6/22/2017
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
6.60
|
4,760
|
|
|
6/21/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2,300
|
|
|
6/20/2017
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10,640
|
|
|
6/19/2017
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.57
|
6.70
|
2,905
|
|
|
6/16/2017
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.50
|
6.85
|
6.50
|
10,000
|
|
|
6/15/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,011
|
|
|
6/14/2017
|
-0.20 / -3.03%
|
6.50
|
6.80
|
6.40
|
6.40
|
6.59
|
6.40
|
1,400
|
|
|
6/13/2017
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.60
|
6.75
|
6.60
|
13,630
|
|
|
6/12/2017
|
+0.70 / +11.86%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3,230
|
|
|
6/9/2017
|
-0.50 / -7.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.90
|
6.00
|
3,105
|
|
|
6/8/2017
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.56
|
6.50
|
305
|
|
|