|
Closing price on 12/12/2016
|
|
| Open |
3.20 |
| High |
3.60 |
| Low |
3.20 |
| Volume |
13,530 |
| Split-adjusted Price |
3.60 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/29/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
600
|
|
|
11/28/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,000
|
|
|
11/25/2016
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.07
|
3.00
|
6,900
|
|
|
11/24/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
1,050
|
|
|
11/23/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
600
|
|
|
11/22/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
2,564
|
|
|
11/21/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
475
|
|
|
11/18/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
700
|
|
|
11/17/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,000
|
|
|
11/16/2016
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2,856
|
|
|
11/15/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,000
|
|
|
11/14/2016
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.96
|
3.00
|
5,687
|
|
|
11/11/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,590
|
|
|
11/10/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
11/9/2016
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
500
|
|
|
11/8/2016
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
858
|
|
|
11/7/2016
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
300
|
|
|
11/4/2016
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.91
|
2.90
|
3,100
|
|
|
11/3/2016
|
-0.30 / -9.38%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.96
|
2.90
|
2,700
|
|
|
11/2/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
180
|
|
|
11/1/2016
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
1,200
|
|
|