|
Closing price on 9/14/2015
|
|
| Open |
6.60 |
| High |
7.00 |
| Low |
6.30 |
| Volume |
5,500 |
| Split-adjusted Price |
6.30 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.30
|
6.30
|
6.33
|
6.30
|
5,500
|
|
|
9/11/2015
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.32
|
6.40
|
7,400
|
|
|
9/10/2015
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
275
|
|
|
9/9/2015
|
-0.20 / -3.08%
|
6.40
|
6.70
|
6.30
|
6.30
|
6.48
|
6.30
|
3,130
|
|
|
9/8/2015
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
980
|
|
|
9/7/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
5.60
|
6.60
|
6.18
|
6.60
|
3,564
|
|
|
9/4/2015
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3,000
|
|
|
9/3/2015
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.48
|
6.60
|
2,700
|
|
|
9/1/2015
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
210
|
|
|
8/31/2015
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,079
|
|
|
8/28/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
7.00
|
600
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
7.00
|
2,740
|
|
|
8/26/2015
|
+0.60 / +9.38%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.99
|
7.00
|
11,980
|
|
|
8/25/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
60
|
|
|
8/24/2015
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
300
|
|
|
8/21/2015
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
900
|
|
|
8/20/2015
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,030
|
|
|
8/19/2015
|
+0.60 / +9.38%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.81
|
7.00
|
2,600
|
|
|
8/18/2015
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.43
|
6.40
|
1,530
|
|
|
8/17/2015
|
+0.10 / +1.61%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.13
|
6.30
|
2,260
|
|
|
8/14/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.22
|
6.20
|
2,120
|
|
|
8/13/2015
|
-1.00 / -13.89%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.51
|
6.20
|
920
|
|
|
8/12/2015
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
250
|
|
|
8/11/2015
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
84
|
|
|
8/10/2015
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.45
|
7.40
|
840
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
8/6/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
50
|
|
|
8/5/2015
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
80
|
|
|
8/4/2015
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2,175
|
|
|
8/3/2015
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
1,500
|
|
|