BANCORPSOUTH $17.34
-0.07
|
Date |
Open |
High |
Low |
Close |
Volume |
|
5/24/2013
|
17.28
|
17.37
|
17.13
|
17.34
|
6577
|
|
5/23/2013
|
17.40
|
17.53
|
17.25
|
17.41
|
7227
|
|
5/22/2013
|
17.69
|
18.06
|
17.40
|
17.56
|
12778
|
|
5/21/2013
|
17.75
|
17.85
|
17.57
|
17.64
|
6415
|
|
5/20/2013
|
17.45
|
17.79
|
17.44
|
17.69
|
8298
|
|
5/17/2013
|
17.28
|
17.57
|
17.28
|
17.50
|
5354
|
|
5/16/2013
|
17.29
|
17.51
|
17.24
|
17.25
|
5899
|
|
5/15/2013
|
17.01
|
17.41
|
16.99
|
17.37
|
4903
|
|
5/14/2013
|
16.69
|
17.11
|
16.69
|
17.08
|
4952
|
|
5/13/2013
|
16.68
|
16.95
|
16.56
|
16.79
|
3766
|
|
5/10/2013
|
16.69
|
16.80
|
16.62
|
16.73
|
3726
|
|
5/9/2013
|
16.70
|
16.81
|
16.62
|
16.66
|
3694
|
|
5/8/2013
|
16.63
|
16.79
|
16.53
|
16.70
|
3907
|
|
5/7/2013
|
16.32
|
16.69
|
16.24
|
16.68
|
8974
|
|
5/6/2013
|
16.10
|
16.31
|
16.00
|
16.29
|
5471
|
|
5/3/2013
|
15.93
|
16.14
|
15.93
|
16.08
|
7181
|
|
5/2/2013
|
15.59
|
15.81
|
15.56
|
15.70
|
4103
|
|
5/1/2013
|
15.91
|
16.00
|
15.52
|
15.52
|
8434
|
|
4/30/2013
|
15.94
|
16.00
|
15.86
|
16.00
|
4425
|
|
4/29/2013
|
15.92
|
16.00
|
15.86
|
15.96
|
5116
|
|
4/26/2013
|
16.08
|
16.08
|
15.72
|
15.82
|
9135
|
|
4/25/2013
|
16.00
|
16.24
|
15.99
|
16.15
|
5965
|
|
4/24/2013
|
15.85
|
16.07
|
15.79
|
15.99
|
9554
|
|
4/23/2013
|
15.33
|
15.94
|
15.30
|
15.80
|
11161
|
|
4/22/2013
|
14.99
|
15.25
|
14.79
|
15.07
|
9758
|
|
4/19/2013
|
14.94
|
14.94
|
14.72
|
14.92
|
10802
|
|
4/18/2013
|
15.12
|
15.17
|
14.73
|
14.87
|
9545
|
|
4/17/2013
|
15.19
|
15.24
|
15.01
|
15.10
|
8756
|
|
4/16/2013
|
15.21
|
15.37
|
15.16
|
15.35
|
5647
|
|
4/15/2013
|
15.64
|
15.66
|
15.07
|
15.11
|
8557
|
|
4/12/2013
|
15.76
|
15.87
|
15.70
|
15.73
|
6826
|
|
4/11/2013
|
15.91
|
15.96
|
15.81
|
15.86
|
4078
|
|
4/10/2013
|
15.80
|
15.98
|
15.73
|
15.96
|
8816
|
|
4/9/2013
|
15.79
|
15.85
|
15.65
|
15.72
|
4021
|
|
4/8/2013
|
15.74
|
15.79
|
15.50
|
15.79
|
4772
|
|
4/5/2013
|
15.52
|
15.72
|
15.44
|
15.71
|
6795
|
|
4/4/2013
|
15.69
|
15.84
|
15.62
|
15.80
|
4854
|
|
4/3/2013
|
15.87
|
15.89
|
15.56
|
15.64
|
7665
|
|
4/2/2013
|
15.98
|
16.12
|
15.82
|
15.85
|
5905
|
|
4/1/2013
|
16.28
|
16.30
|
15.74
|
15.86
|
8342
|
|
3/28/2013
|
16.38
|
16.40
|
16.28
|
16.30
|
6721
|
|
3/27/2013
|
16.29
|
16.41
|
16.16
|
16.34
|
6236
|
|
3/26/2013
|
16.40
|
16.47
|
16.25
|
16.38
|
4078
|
|
3/25/2013
|
16.44
|
16.48
|
16.22
|
16.32
|
7280
|
|
3/22/2013
|
16.26
|
16.52
|
16.14
|
16.30
|
8733
|
|
3/21/2013
|
16.23
|
16.36
|
16.17
|
16.19
|
7146
|
|
3/20/2013
|
16.32
|
16.47
|
16.16
|
16.40
|
5476
|
|
3/19/2013
|
16.02
|
16.28
|
15.99
|
16.22
|
10386
|
|
3/18/2013
|
15.80
|
16.04
|
15.78
|
15.95
|
5705
|
|
3/15/2013
|
16.05
|
16.10
|
15.88
|
16.02
|
12075
|
|
3/14/2013
|
15.79
|
15.96
|
15.66
|
15.96
|
4319
|
|
3/13/2013
|
15.62
|
15.86
|
15.55
|
15.77
|
3261
|
|
3/12/2013
|
15.61
|
15.68
|
15.53
|
15.63
|
2822
|
|
3/11/2013
|
15.69
|
15.74
|
15.61
|
15.66
|
3386
|
|
3/8/2013
|
15.96
|
16.04
|
15.54
|
15.69
|
7522
|
|
3/7/2013
|
15.61
|
15.95
|
15.59
|
15.78
|
6113
|
|
3/6/2013
|
15.55
|
15.72
|
15.49
|
15.60
|
6673
|
|
3/5/2013
|
15.20
|
15.59
|
15.19
|
15.47
|
13075
|
|
3/4/2013
|
15.13
|
15.23
|
14.88
|
15.13
|
6049
|
|
3/1/2013
|
15.22
|
15.46
|
15.01
|
15.15
|
11865
|
|
2/28/2013
|
15.14
|
15.49
|
15.06
|
15.30
|
12703
|
|
2/27/2013
|
14.71
|
15.13
|
14.71
|
15.02
|
8909
|
|
2/26/2013
|
14.70
|
14.80
|
14.46
|
14.75
|
7062
|
|
2/25/2013
|
14.98
|
14.99
|
14.61
|
14.64
|
10029
|
|
2/22/2013
|
14.74
|
14.89
|
14.68
|
14.89
|
3633
|
|
2/21/2013
|
14.80
|
14.92
|
14.50
|
14.62
|
3524
|
|
2/20/2013
|
15.14
|
15.20
|
14.81
|
14.81
|
4567
|
|
2/19/2013
|
15.02
|
15.14
|
15.01
|
15.13
|
5563
|
|
2/15/2013
|
14.99
|
15.09
|
14.92
|
15.02
|
4364
|
|
2/14/2013
|
14.90
|
15.00
|
14.85
|
14.95
|
3355
|
|
2/13/2013
|
14.90
|
15.02
|
14.82
|
14.94
|
3035
|
|
2/12/2013
|
14.76
|
14.93
|
14.73
|
14.86
|
4253
|
|
2/11/2013
|
14.77
|
14.91
|
14.68
|
14.75
|
3316
|
|
2/8/2013
|
14.73
|
14.84
|
14.73
|
14.78
|
2954
|
|
2/7/2013
|
14.62
|
14.74
|
14.53
|
14.69
|
5216
|
|
2/6/2013
|
14.48
|
14.63
|
14.48
|
14.61
|
3544
|
|
2/5/2013
|
14.46
|
14.59
|
14.43
|
14.53
|
4253
|
|
2/4/2013
|
14.63
|
14.73
|
14.30
|
14.35
|
6157
|
|
2/1/2013
|
14.59
|
14.75
|
14.50
|
14.72
|
5957
|
|
1/31/2013
|
14.49
|
14.63
|
14.36
|
14.50
|
5982
|
|
1/30/2013
|
14.68
|
14.71
|
14.47
|
14.53
|
5069
|
|
1/29/2013
|
14.68
|
14.77
|
14.56
|
14.71
|
7251
|
|
1/28/2013
|
14.38
|
14.75
|
14.37
|
14.70
|
9734
|
|
1/25/2013
|
14.35
|
14.40
|
14.17
|
14.34
|
6685
|
|
1/24/2013
|
14.55
|
14.73
|
14.14
|
14.28
|
13467
|
|
1/23/2013
|
15.16
|
15.23
|
15.03
|
15.12
|
4662
|
|
1/22/2013
|
15.10
|
15.17
|
15.05
|
15.13
|
4113
|
|
1/18/2013
|
15.04
|
15.10
|
14.91
|
15.09
|
3285
|
|
1/17/2013
|
14.93
|
15.10
|
14.81
|
15.06
|
4645
|
|
1/16/2013
|
14.71
|
14.93
|
14.65
|
14.88
|
4261
|
|
1/15/2013
|
14.56
|
14.80
|
14.53
|
14.76
|
4409
|
|
1/14/2013
|
14.68
|
14.75
|
14.52
|
14.65
|
6472
|
|
1/11/2013
|
14.75
|
14.78
|
14.50
|
14.69
|
9913
|
|
1/10/2013
|
14.93
|
15.14
|
14.66
|
14.76
|
9097
|
|
1/9/2013
|
15.01
|
15.14
|
14.79
|
14.86
|
5172
|
|
1/8/2013
|
15.08
|
15.14
|
14.92
|
14.96
|
5612
|
|
1/7/2013
|
15.10
|
15.10
|
14.95
|
15.04
|
9902
|
|
1/4/2013
|
14.81
|
15.10
|
14.63
|
15.10
|
10247
|
|
1/3/2013
|
15.02
|
15.12
|
14.90
|
15.07
|
9451
|
|
1/2/2013
|
14.94
|
15.03
|
14.78
|
15.00
|
12051
|
