|
Closing price on 9/20/2017
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.60 |
| Volume |
530 |
| Split-adjusted Price |
5.60 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
530
|
|
|
9/19/2017
|
-0.40 / -6.67%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.33
|
5.60
|
1,260
|
|
|
9/18/2017
|
-0.10 / -1.64%
|
5.50
|
6.00
|
5.20
|
6.00
|
5.57
|
6.00
|
1,924
|
|
|
9/15/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
198
|
|
|
9/14/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
86
|
|
|
9/13/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
99
|
|
|
9/12/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
200
|
|
|
9/11/2017
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.98
|
6.10
|
1,060
|
|
|
9/8/2017
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
130
|
|
|
9/7/2017
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
75
|
|
|
9/6/2017
|
-0.90 / -14.06%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.81
|
5.50
|
5,510
|
|
|
9/5/2017
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.35
|
6.40
|
400
|
|
|
9/1/2017
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
8/31/2017
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
549
|
|
|
8/30/2017
|
-0.20 / -3.08%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.29
|
6.30
|
1,930
|
|
|
8/29/2017
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.42
|
6.50
|
4,830
|
|
|
8/28/2017
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.38
|
6.40
|
3,100
|
|
|
8/25/2017
|
+0.30 / +4.69%
|
6.30
|
6.80
|
6.30
|
6.70
|
6.53
|
6.70
|
1,900
|
|
|
8/24/2017
|
-0.60 / -8.57%
|
6.00
|
7.00
|
6.00
|
6.40
|
6.46
|
6.40
|
4,835
|
|
|
8/23/2017
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
389
|
|
|
8/22/2017
|
-0.10 / -1.47%
|
7.00
|
7.00
|
5.60
|
6.70
|
6.51
|
6.70
|
3,094
|
|
|
8/21/2017
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.00
|
6.80
|
6.47
|
6.80
|
1,590
|
|
|
8/18/2017
|
+0.10 / +1.49%
|
6.50
|
7.00
|
6.50
|
6.80
|
6.94
|
6.80
|
27,930
|
|
|
8/17/2017
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.84
|
6.70
|
9,100
|
|
|
8/16/2017
|
+0.10 / +1.49%
|
7.60
|
7.60
|
6.50
|
6.80
|
6.63
|
6.80
|
3,555
|
|
|
8/15/2017
|
-0.20 / -2.90%
|
7.50
|
7.50
|
6.20
|
6.70
|
6.68
|
6.70
|
8,619
|
|
|
8/14/2017
|
+0.80 / +13.11%
|
6.20
|
7.00
|
6.10
|
6.90
|
6.84
|
6.90
|
32,030
|
|
|
8/11/2017
|
+0.70 / +12.28%
|
5.70
|
6.40
|
5.50
|
6.40
|
6.09
|
6.40
|
11,975
|
|
|
8/10/2017
|
+0.50 / +9.62%
|
5.30
|
5.70
|
5.10
|
5.70
|
5.55
|
5.70
|
6,150
|
|
|
8/9/2017
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.04
|
5.20
|
8,400
|
|
|