POAGE BANKSHARES Historical Stock Price

Below is the stock price history for POAGE BANKSHARES PBSK. Data is recorded each day for the historical open, high, low, close and volume. The POAGE BANKSHARES stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

POAGE BANKSHARES Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 24.85 24.85 24.10 24.10 162
2018-10-10 24.75 24.75 24.75 24.75 10
2018-10-09 23.35 23.35 23.35 23.35 100
2018-10-04 25.40 25.40 24.81 25.00 551
2018-10-03 24.75 25.45 24.75 25.45 1,026
2018-09-28 25.35 25.40 25.35 25.40 1,000
2018-09-24 25.50 25.50 25.50 25.50 20
2018-09-20 25.75 25.75 25.40 25.40 1,800
2018-09-19 25.65 25.65 25.05 25.15 1,037
2018-09-17 25.70 25.70 25.70 25.70 400
2018-09-14 25.90 25.90 25.90 25.90 581
2018-09-13 25.95 25.95 25.95 25.95 303
2018-09-10 26.15 26.15 26.00 26.00 159
2018-09-04 26.50 26.50 26.50 26.50 2,394
2018-08-31 26.50 26.50 26.50 26.50 1,658
2018-08-30 26.50 26.50 26.40 26.40 805
2018-08-28 26.60 26.60 26.60 26.60 718
2018-08-23 26.80 26.80 26.80 26.80 215
2018-08-21 26.95 26.95 26.95 26.95 14
2018-08-13 26.10 26.10 26.10 26.10 200
2018-08-10 26.15 26.15 26.15 26.15 21
2018-08-08 26.20 26.20 26.20 26.20 92
2018-08-07 25.95 25.95 25.95 25.95 2
2018-08-02 26.30 26.30 26.30 26.30 100
2018-08-01 26.25 26.25 26.25 26.25 302
2018-07-30 26.55 26.55 26.55 26.55 100
2018-07-27 26.70 26.70 26.70 26.70 100
2018-07-26 26.25 26.25 26.25 26.25 399
2018-07-24 26.00 26.00 26.00 26.00 200
2018-07-20 25.10 25.20 25.10 25.20 691

» More POAGE BANKSHARES Stock Price History

To see other companies like POAGE BANKSHARES (PBSK), view our stock market today for news, and other data.