Closing price on 6/26/2014
|
|
Open |
4.00 |
High |
4.00 |
Low |
3.90 |
Volume |
2,200 |
Split-adjusted Price |
3.90 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/26/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
2,200
|
|
6/25/2014
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.60
|
3.90
|
3.90
|
3.90
|
55,875
|
|
6/24/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
4,101
|
|
6/23/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
8,100
|
|
6/20/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
600
|
|
6/19/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
50,910
|
|
6/18/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
14,100
|
|
6/17/2014
|
0.00 / 0.00%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.80
|
3.80
|
14,230
|
|
6/16/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
8,200
|
|
6/13/2014
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
4,000
|
|
6/12/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
3,600
|
|
6/11/2014
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
600
|
|
6/10/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
31,430
|
|
6/9/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
7,700
|
|
6/6/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
5,000
|
|
6/5/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
120
|
|
6/4/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
14,030
|
|
6/3/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
3,510
|
|
6/2/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
1,650
|
|
5/30/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
4,900
|
|
5/29/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
600
|
|
5/28/2014
|
-0.30 / -7.14%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
36,600
|
|
5/27/2014
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.00
|
4.20
|
12,240
|
|
5/26/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
8,800
|
|
5/23/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
22,900
|
|
5/22/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
12,100
|
|
5/21/2014
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
4.00
|
35,400
|
|
5/20/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
7,600
|
|
5/19/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
14,000
|
|
5/16/2014
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.70
|
3.80
|
2,130
|
|
|