$13.07 -0.02 (%) LaPorte Bancorp Inc - NASDAQ

Feb. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPSB historical data

Date Open High Low Close Volume
2/27/201513.0713.0713.0713.07302
2/26/201513.0913.0913.0913.090
2/25/201513.0913.0913.0913.090
2/24/201513.0713.2013.0713.091,551
2/23/201513.0613.1013.0513.102,411
2/20/201513.1013.4513.0513.053,738
2/19/201512.6413.4612.6313.2712,327
2/18/201512.5812.6512.5812.656,103
2/17/201512.5512.6012.5512.581,239
2/13/201512.5812.5812.5812.584,053
2/12/201512.5012.5812.5012.533,241
2/11/201512.6012.6012.4912.584,319
2/10/201512.5512.6012.5412.601,600
2/9/201512.6012.6012.6012.600
2/6/201512.6012.6012.6012.60100
2/5/201512.1612.5812.1612.571,536
2/4/201512.6012.6012.5712.584,600
2/3/201512.6013.1512.1612.455,464
2/2/201512.1612.1912.1612.19564
1/30/201512.1512.5012.1512.164,074
1/29/201512.1012.5511.9012.554,325
1/28/201512.1012.7012.0812.251,850
1/27/201512.5712.5712.3612.454,592
1/26/201512.3912.5612.3912.471,809
1/23/201512.6012.7012.6012.605,503
1/22/201512.5512.6512.5512.651,215
1/21/201512.6512.6512.6512.653
1/20/201512.6512.6512.6512.65628
1/16/201512.6512.6512.6512.65129
1/15/201512.6012.7512.6012.751,632
1/14/201512.6012.6312.6012.632,065
1/13/201512.3612.6312.3612.632,525
1/12/201512.5512.6012.5512.601,128
1/9/201512.4412.4412.4412.440
1/8/201512.4412.4412.4412.440
1/7/201512.5012.5012.4312.441,215
1/6/201512.5512.5512.5512.55103
1/5/201512.6512.6512.4412.44838
1/2/201512.4912.7612.2012.7650,209
12/31/201412.1512.4912.1312.491,306
12/30/201411.9312.4411.9312.144,145
12/29/201412.2312.2512.2312.25802
12/26/201412.2512.2512.2512.25198
12/24/201412.0712.0712.0712.071,102
12/23/201411.9212.2511.9212.255,697
12/22/201412.3512.3511.8711.901,707
12/19/201412.3012.3012.3012.30386
12/18/201412.4912.4912.3112.31302
12/17/201412.8612.8612.2912.2950,551
12/16/201412.2512.2812.2512.28554
12/15/201412.5112.5112.5112.51111
12/12/201412.0512.4912.0512.361,029
12/11/201412.0512.0512.0512.051,011
12/10/201412.3112.3112.3112.31544
12/9/201412.2012.2012.2012.201,188
12/8/201411.7612.1911.7612.191,792
12/5/201411.7112.1011.7112.102,258
12/4/201411.8911.9111.8911.911,249
12/3/201411.5711.8211.5711.823,239
12/2/201411.6811.6811.6811.68117
12/1/201411.5611.7511.5511.686,647
11/28/201411.7611.7811.5811.581,769
11/26/201411.5511.7811.5511.788,338
11/25/201411.7611.7611.7611.76116
11/24/201411.5511.7611.4811.7622,004
11/21/201411.5511.6011.5011.507,867
11/20/201411.5411.6011.5011.602,678
11/19/201411.6511.6511.6511.6570
11/18/201411.6311.6511.6011.652,939
11/17/201411.6511.7411.6511.742,733
11/14/201411.7311.7311.7311.730
11/13/201411.6911.7311.6511.733,374
11/12/201411.7111.7111.7111.711,210
11/11/201411.7311.7311.7311.7310
11/10/201411.5511.7311.5511.733,638
11/7/201411.6911.6911.6911.690
11/6/201411.6911.6911.6911.69110
11/5/201411.6911.6911.6911.69165
11/4/201411.5911.5911.5911.5951
11/3/201411.5511.5911.5411.591,729
10/31/201411.5511.5511.4011.405,429
10/30/201411.4011.5411.4011.52806
10/29/201411.4011.4111.4011.41592
10/28/201411.5311.5311.5311.53100
10/27/201411.4211.4211.2111.21555
10/24/201411.5311.5311.5311.530
10/23/201411.5311.5311.5311.531,510
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center