|
Closing price on 7/19/2016
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
7,890 |
| Split-adjusted Price |
3.30 |
|
|
PSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.29
|
3.30
|
7,890
|
|
|
7/18/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.33
|
3.40
|
5,100
|
|
|
7/15/2016
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.20
|
3.40
|
3.39
|
3.40
|
5,900
|
|
|
7/14/2016
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
1,120
|
|
|
7/13/2016
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.56
|
3.70
|
2,005
|
|
|
7/12/2016
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
7/11/2016
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
1,790
|
|
|
7/8/2016
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
1,405
|
|
|
7/7/2016
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
11,100
|
|
|
7/6/2016
|
-0.30 / -7.69%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,000
|
|
|
7/5/2016
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.66
|
3.90
|
4,175
|
|
|
7/4/2016
|
+0.40 / +12.12%
|
3.30
|
3.70
|
3.30
|
3.70
|
3.56
|
3.70
|
4,390
|
|
|
7/1/2016
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.33
|
3.30
|
3,000
|
|
|
6/30/2016
|
+0.60 / +20.00%
|
3.40
|
3.80
|
3.10
|
3.60
|
3.22
|
3.60
|
2,400
|
|
|
6/29/2016
|
-0.60 / -16.67%
|
3.60
|
3.60
|
3.00
|
3.00
|
3.38
|
3.00
|
12,730
|
|
|
6/28/2016
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
1,230
|
|
|
6/27/2016
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
1,100
|
|
|
6/24/2016
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3,170
|
|
|
6/23/2016
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,030
|
|
|
6/22/2016
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,120
|
|
|
6/21/2016
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
3,805
|
|
|
6/20/2016
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
4.00
|
1,030
|
|
|
6/17/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
6,675
|
|
|
6/16/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
8,565
|
|
|
6/15/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3,500
|
|
|
6/14/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2,659
|
|
|
6/13/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
900
|
|
|
6/10/2016
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.99
|
3.90
|
6,150
|
|
|
6/9/2016
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
100
|
|
|
6/8/2016
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
900
|
|
|