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
2018-07-18 24.90 24.90 24.85 24.90 550
2018-07-17 24.80 24.80 24.80 24.80 299
2018-07-12 25.00 25.00 24.85 24.85 2,946
2018-07-05 20.45 20.45 20.45 20.45 200
2018-07-03 19.70 19.70 19.70 19.70 20
2018-06-19 19.50 19.50 19.50 19.50 100
2018-05-18 19.05 19.05 19.05 19.05 2,100
2018-05-07 19.20 19.20 19.20 19.20 5
2018-05-01 19.20 19.20 19.20 19.20 9
2018-04-02 19.25 19.25 19.25 19.25 4
2018-03-09 19.30 19.30 19.30 19.30 30
2018-03-05 19.25 19.25 19.25 19.25 100
2018-02-28 19.05 19.05 19.05 19.05 17
2018-01-05 19.10 19.10 19.10 19.10 100
2017-12-28 21.00 21.00 21.00 21.00 212
2017-12-15 19.35 19.35 19.35 19.35 100
2017-11-27 18.15 18.15 18.15 18.15 200
2017-10-10 18.10 18.10 18.10 18.10 101
2017-09-29 18.125 18.125 18.10 18.10 5
2017-09-15 18.20 18.20 18.20 18.20 900
2017-09-14 18.55 18.55 18.35 18.35 232
2017-09-13 18.60 18.70 18.60 18.70 122
2017-08-25 18.40 18.40 18.40 18.40 735
2017-08-17 18.25 18.25 18.25 18.25 200
2017-08-11 18.25 18.25 18.25 18.25 5
2017-08-10 18.25 18.25 18.25 18.25 6
2017-07-18 18.90 18.90 18.90 18.90 359
2017-07-05 19.35 19.35 19.35 19.35 10
2017-06-27 19.50 19.50 19.30 19.30 1,000
2017-06-23 18.90 18.90 18.90 18.90 126

» More POAGE BANKSHARES Stock Price History

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