|
Closing price on 1/17/2014
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
33,600 |
| Split-adjusted Price |
3.70 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
33,600
|
|
|
1/16/2014
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
37,525
|
|
|
1/15/2014
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
33,800
|
|
|
1/14/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
31,500
|
|
|
1/13/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.60
|
3.70
|
37,277
|
|
|
1/10/2014
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
14,800
|
|
|
1/9/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
34,100
|
|
|
1/8/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
15,500
|
|
|
1/7/2014
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
36,170
|
|
|
1/6/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
56,730
|
|
|
1/3/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
20,840
|
|
|
1/2/2014
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
2,600
|
|
|
12/31/2013
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
1,300
|
|
|
12/30/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
37,005
|
|
|
12/27/2013
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
45,000
|
|
|
12/26/2013
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
11,000
|
|
|
12/25/2013
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.40
|
3.80
|
3.70
|
3.80
|
2,400
|
|
|
12/24/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
7,600
|
|
|
12/23/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
17,930
|
|
|
12/20/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
18,700
|
|
|
12/19/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
37,000
|
|
|
12/18/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
34,300
|
|
|
12/17/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
10,900
|
|
|
12/13/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
400
|
|
|
12/12/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
6,710
|
|
|
12/11/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
44,700
|
|
|
12/10/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
58,197
|
|
|
12/9/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
11,500
|
|
|
12/6/2013
|
+0.20 / +5.56%
|
3.50
|
3.90
|
3.50
|
3.80
|
3.60
|
3.80
|
93,100
|
|
|
12/5/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
35,900
|
|
|