$11.90 -0.40 (%) LaPorte Bancorp Inc - NASDAQ

Dec. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPSB historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center