|
Closing price on 12/23/2016
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.20 |
| Volume |
130 |
| Split-adjusted Price |
4.20 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|