|
Closing price on 7/4/2017
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
4,700 |
| Split-adjusted Price |
6.60 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2017
|
+0.40 / +6.25%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.79
|
6.80
|
11,860
|
|
|
6/6/2017
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.40
|
6.40
|
7.00
|
6.40
|
87,900
|
|
|
6/5/2017
|
-0.60 / -8.57%
|
6.30
|
7.00
|
6.30
|
6.40
|
6.98
|
6.40
|
71,730
|
|
|
6/2/2017
|
+0.30 / +4.76%
|
6.50
|
7.00
|
6.30
|
6.60
|
6.96
|
6.60
|
112,479
|
|
|
6/1/2017
|
+0.10 / +1.61%
|
6.60
|
7.10
|
6.20
|
6.30
|
7.02
|
6.30
|
165,910
|
|
|
5/31/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.15
|
6.20
|
1,830
|
|
|
5/30/2017
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.20
|
6.53
|
6.20
|
51,400
|
|
|
5/29/2017
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.27
|
6.20
|
15,100
|
|
|
5/26/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2,489
|
|
|
5/25/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1,200
|
|
|
5/24/2017
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
20,359
|
|
|