|
Closing price on 12/9/2013
|
|
| Open |
3.80 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
11,500 |
| Split-adjusted Price |
3.80 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2013
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
37,500
|
|
|
12/3/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
37,900
|
|
|
12/2/2013
|
+0.10 / +2.86%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.70
|
3.60
|
62,250
|
|
|
11/29/2013
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.10
|
3.50
|
3.20
|
3.50
|
84,900
|
|
|
11/28/2013
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
22,400
|
|
|
11/27/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
47,900
|
|
|
11/26/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.20
|
3.10
|
19,300
|
|
|
11/25/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
20,500
|
|
|
11/22/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3,100
|
|
|
11/21/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
25,400
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,100
|
|
|
11/19/2013
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
12,275
|
|
|
11/18/2013
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
21,400
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
9,900
|
|
|
11/14/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
23,830
|
|
|
11/13/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
6,900
|
|
|
11/12/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
16,600
|
|
|
11/11/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
22,356
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
26,200
|
|
|
11/7/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
1,392
|
|
|
11/6/2013
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
1,100
|
|
|
11/5/2013
|
+0.10 / +3.13%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
55,620
|
|
|
11/4/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
6,000
|
|
|
11/1/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
500
|
|
|
10/31/2013
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
83,938
|
|
|
10/30/2013
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
42,600
|
|
|
10/29/2013
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
5,550
|
|
|