Closing price on 9/29/2015
|
|
Open |
6.30 |
High |
6.40 |
Low |
6.30 |
Volume |
12,300 |
Split-adjusted Price |
6.30 |
|
|
PSB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.31
|
6.30
|
12,300
|
|
9/28/2015
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
250
|
|
9/25/2015
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
2,800
|
|
9/24/2015
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
7,900
|
|
9/23/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.28
|
6.20
|
12,300
|
|
9/22/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.43
|
6.40
|
7,700
|
|
9/21/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
6.50
|
6.48
|
6.50
|
2,900
|
|
9/18/2015
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3,950
|
|
9/17/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
9/16/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
9/15/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
100
|
|
9/14/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.30
|
6.30
|
6.33
|
6.30
|
5,500
|
|
9/11/2015
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.32
|
6.40
|
7,400
|
|
9/10/2015
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
275
|
|
9/9/2015
|
-0.20 / -3.08%
|
6.40
|
6.70
|
6.30
|
6.30
|
6.48
|
6.30
|
3,130
|
|
9/8/2015
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
980
|
|
9/7/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
5.60
|
6.60
|
6.18
|
6.60
|
3,564
|
|
9/4/2015
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3,000
|
|
9/3/2015
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.40
|
6.60
|
6.48
|
6.60
|
2,700
|
|
9/1/2015
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
210
|
|
8/31/2015
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,079
|
|
8/28/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
7.00
|
600
|
|
8/27/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.93
|
7.00
|
2,740
|
|
8/26/2015
|
+0.60 / +9.38%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.99
|
7.00
|
11,980
|
|
8/25/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
60
|
|
8/24/2015
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
300
|
|
8/21/2015
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
900
|
|
8/20/2015
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1,030
|
|
8/19/2015
|
+0.60 / +9.38%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.81
|
7.00
|
2,600
|
|
8/18/2015
|
+0.10 / +1.59%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.43
|
6.40
|
1,530
|
|
|