$11.55 0.00 (%) LaPorte Bancorp Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPSB historical data

Date Open High Low Close Volume
10/22/201411.5511.5511.5511.550
10/21/201411.5511.5511.5511.55250
10/20/201411.4711.4711.4711.47894
10/17/201411.3511.4711.3511.421,677
10/16/201411.5511.5511.5511.55156
10/15/201411.4511.5511.4511.471,502
10/14/201411.5411.5411.5011.502,400
10/13/201411.4511.5511.4411.552,103
10/10/201411.6111.6211.6111.61591
10/9/201411.4911.5511.4911.5520,317
10/8/201411.6011.6711.5911.591,224
10/7/201411.6211.6811.3311.331,503
10/6/201411.3311.3311.3311.33865
10/3/201411.2311.3311.2311.33400
10/2/201411.3911.3911.3911.39136
10/1/201411.2211.3111.2211.232,224
9/30/201411.2111.2111.2111.21200
9/29/201411.3811.3811.2511.285,860
9/26/201411.3111.3111.3011.312,769
9/25/201411.3611.4911.3611.49399
9/24/201411.3711.3711.3011.30856
9/23/201411.3511.4911.3011.301,826
9/22/201411.3911.4811.3011.302,866
9/19/201411.6611.7011.3411.346,138
9/18/201411.5011.7611.3711.3910,565
9/17/201411.5011.5011.3111.311,701
9/16/201411.5011.5011.3111.31476
9/15/201411.3111.5011.3011.502,820
9/12/201411.5011.5011.4811.504,087
9/11/201411.4011.4911.4011.491,489
9/10/201411.3111.4911.3111.456,474
9/9/201411.3011.4111.2911.3112,310
9/8/201411.3011.3011.2711.3012,334
9/5/201411.2811.2811.2811.28472
9/4/201411.2011.2611.2011.261,967
9/3/201411.2011.2511.1711.2516,525
9/2/201411.2011.2511.2011.2014,004
8/29/201411.2111.2511.1611.173,476
8/28/201411.2011.2511.2011.234,048
8/27/201411.2511.2511.2511.2533
8/26/201411.2511.2511.2511.25405
8/25/201411.2011.2111.2011.20800
8/22/201411.0711.2511.0711.242,801
8/21/201411.2111.2511.2011.201,748
8/20/201411.2011.2011.2011.20423
8/19/201411.1211.3011.1211.20112,397
8/18/201411.1511.2511.1511.151,682
8/15/201411.0911.2511.0911.232,367
8/14/201411.2111.2511.1511.241,033
8/13/201411.2511.2511.2011.201,730
8/12/201411.2011.2011.1411.201,213
8/11/201411.1211.2011.1211.2090,875
8/8/201411.2511.2511.2111.21909
8/7/201411.2111.2510.9511.032,226
8/6/201411.0511.0511.0511.050
8/5/201411.0011.0510.8111.053,650
8/4/201410.9611.0010.9610.994,487
8/1/201411.0011.0010.9911.007,986
7/31/201410.7910.7910.7910.790
7/30/201410.7910.7910.7910.79130
7/29/201410.6510.6510.6510.65116
7/28/201410.6510.6510.6510.65103
7/25/201411.0011.0010.7410.781,157
7/24/201410.9011.0010.9011.002,092
7/23/201410.9011.0010.7711.005,352
7/22/201410.9810.9810.9810.98200
7/21/201410.9110.9110.9110.9158
7/18/201410.8511.0010.8510.912,353
7/17/201410.9711.0010.8710.87812
7/16/201410.6711.0010.6711.002,400
7/15/201410.9810.9810.9610.96400
7/14/201410.9911.1310.9310.931,848
7/11/201411.0411.0410.9411.03521
7/10/201410.9511.0810.8611.088,822
7/9/201410.8610.8610.8610.86102
7/8/201410.7110.9010.7110.90393
7/7/201410.8311.1010.6411.101,344
7/3/201410.6910.6910.6910.690
7/2/201410.6910.6910.6910.69211
7/1/201411.0011.2511.0011.009,616
6/30/201410.9111.2210.9111.00737
6/27/201410.8211.2410.8111.005,209
6/26/201410.6510.6510.6510.65226
6/25/201410.6510.6510.6510.65238
6/24/201410.8511.0410.8511.031,771
6/23/201410.6510.6510.6510.65388
6/20/201410.6511.1510.6510.703,810
6/19/201410.8010.8010.8010.80306
6/18/201411.2011.2011.1511.15753
6/17/201411.2511.2511.2511.250
6/16/201411.2511.2511.2511.251,072
6/13/201411.2011.2010.9010.90720
6/12/201411.0811.2010.7111.202,784
6/11/201411.2011.2011.1811.201,313
6/10/201411.0011.2010.9611.2011,867
6/9/201410.9211.0010.9211.001,428
6/6/201410.8310.9110.8310.91672
6/5/201410.8010.9810.8010.986,817
6/4/201410.6710.6710.6710.6712
6/3/201410.8510.9710.6310.672,298
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center