Poage Bankshares Inc. (PBSK)
NASDAQ: PBSK
· Real-Time Price · USD
25.31
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
PBSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 7, 2018 | 24.39 | 25.31 | 24.12 | 25.31 | 25.31 | 4.59% | 7,676 |
| Dec 6, 2018 | 24.23 | 24.38 | 23.93 | 24.20 | 24.20 | 0.62% | 3,257 |
| Dec 4, 2018 | 25.05 | 25.05 | 24.02 | 24.05 | 24.05 | -5.46% | 3,972 |
| Dec 3, 2018 | 25.36 | 25.47 | 25.00 | 25.44 | 25.44 | 0.71% | 4,507 |
| Nov 30, 2018 | 26.50 | 26.50 | 25.26 | 25.26 | 25.26 | -0.94% | 2,034 |
| Nov 29, 2018 | 25.36 | 25.50 | 25.01 | 25.50 | 25.50 | 0.00% | 4,533 |
| Nov 28, 2018 | 25.18 | 25.50 | 25.03 | 25.50 | 25.50 | 1.76% | 7,816 |
| Nov 27, 2018 | 25.35 | 25.35 | 24.24 | 25.06 | 25.06 | -2.30% | 6,476 |
| Nov 26, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.34% | 283 |
| Nov 23, 2018 | 25.34 | 25.41 | 25.30 | 25.31 | 25.31 | -0.12% | 4,119 |
| Nov 21, 2018 | 25.40 | 25.41 | 25.16 | 25.34 | 25.34 | -0.20% | 1,818 |
| Nov 20, 2018 | 25.41 | 25.41 | 24.89 | 25.39 | 25.39 | -0.39% | 802 |
| Nov 19, 2018 | 25.28 | 25.49 | 25.01 | 25.49 | 25.49 | -1.70% | 1,564 |
| Nov 16, 2018 | 25.39 | 25.93 | 25.39 | 25.93 | 25.93 | 1.53% | 8,389 |
| Nov 15, 2018 | 24.93 | 25.54 | 24.11 | 25.54 | 25.54 | 0.83% | 5,223 |
| Nov 14, 2018 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.00% | 0 |
| Nov 13, 2018 | 25.41 | 25.41 | 25.33 | 25.33 | 25.33 | -0.12% | 985 |
| Nov 12, 2018 | 24.92 | 25.36 | 24.22 | 25.36 | 25.36 | 1.44% | 1,728 |
| Nov 9, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0 |
| Nov 8, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 0 |