|
Closing price on 1/11/2017
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.90 |
| Volume |
100 |
| Split-adjusted Price |
3.90 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
1/10/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
100
|
|
|
1/9/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
1/6/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
200
|
|
|
1/5/2017
|
-0.60 / -13.33%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.07
|
3.90
|
700
|
|
|
1/4/2017
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.32
|
4.50
|
7,600
|
|
|
1/3/2017
|
+0.50 / +13.89%
|
3.60
|
4.10
|
3.60
|
4.10
|
4.09
|
4.10
|
35,900
|
|
|
12/30/2016
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.61
|
3.80
|
1,200
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
12/28/2016
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
1,850
|
|
|
12/27/2016
|
-0.40 / -10.00%
|
4.20
|
4.70
|
3.50
|
3.60
|
3.85
|
3.60
|
4,990
|
|
|
12/26/2016
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.08
|
4.00
|
500
|
|
|
12/23/2016
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
130
|
|
|
12/22/2016
|
+0.30 / +7.14%
|
4.30
|
4.50
|
4.20
|
4.50
|
4.49
|
4.50
|
18,400
|
|
|
12/21/2016
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.17
|
4.20
|
3,200
|
|
|
12/20/2016
|
+0.50 / +13.51%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.07
|
4.20
|
27,230
|
|
|
12/19/2016
|
-0.60 / -13.95%
|
3.80
|
4.20
|
3.70
|
3.70
|
4.11
|
3.70
|
17,050
|
|
|
12/16/2016
|
+0.30 / +7.32%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.31
|
4.40
|
14,900
|
|
|
12/15/2016
|
+0.20 / +5.13%
|
4.20
|
4.50
|
4.00
|
4.10
|
4.50
|
4.10
|
1,286,900
|
|
|
12/14/2016
|
+0.10 / +2.63%
|
3.90
|
4.30
|
3.90
|
3.90
|
4.14
|
3.90
|
9,500
|
|
|
12/13/2016
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
3,840
|
|
|
12/12/2016
|
+0.40 / +12.50%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.52
|
3.60
|
13,530
|
|
|
12/9/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
5,700
|
|
|
12/8/2016
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2,500
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
3,000
|
|
|
12/6/2016
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,100
|
|
|
12/5/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
75
|
|
|
12/1/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3,175
|
|
|
11/30/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,905
|
|
|