$14.05 -0.20 (%) LaPorte Bancorp Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201514.0514.0514.0514.05296
8/27/201514.1514.2514.0214.251,403
8/26/201514.2014.2014.1514.163,292
8/25/201514.2014.2014.0114.181,661
8/24/201514.0114.0114.0114.193,421
8/21/201514.0514.0914.0014.014,842
8/20/201514.1014.1014.0514.05532
8/19/201514.1014.1014.1014.10200
8/18/201514.0814.0814.0814.080
8/17/201514.0514.0814.0514.08921
8/14/201514.1514.2614.1514.264,532
8/13/201514.2314.2414.2314.24616
8/12/201514.0514.2514.0514.251,614
8/11/201514.0514.1714.0514.052,000
8/10/201513.8014.0013.8013.911,197
8/7/201513.7813.7813.7813.78166
8/6/201513.6513.8013.6513.80859
8/5/201513.6513.6513.6513.650
8/4/201513.6513.6513.6513.65317
8/3/201513.6513.6513.6513.65318
7/31/201513.6513.6513.6313.63315
7/30/201513.5913.6513.5913.604,312
7/29/201513.6013.6013.6013.60300
7/28/201513.5513.5513.5513.55223
7/27/201513.5513.5513.5513.55185
7/24/201513.5013.5013.5013.50182
7/23/201513.5113.5113.5113.510
7/22/201513.5113.5113.5113.51153
7/21/201513.5113.5113.5113.510
7/20/201513.5013.6413.5013.51711
7/17/201513.5013.5013.5013.50645
7/16/201513.6313.6313.6313.63473
7/15/201513.5013.5513.4713.471,189
7/14/201513.5113.6313.5013.5141,338
7/13/201513.4813.5113.4513.506,440
7/10/201513.5013.5013.4113.497,045
7/9/201513.5313.5513.4013.454,280
7/8/201513.6413.6413.5013.524,860
7/7/201513.5913.6513.5913.65300
7/6/201513.5913.6113.4813.5517,005
7/2/201514.0114.0113.6513.65509
7/1/201513.4613.9913.4613.633,008
6/30/201513.6014.0113.4513.555,764
6/29/201513.3514.0213.3513.431,047
6/26/201513.4813.9313.4513.9338,550
6/25/201513.4813.5013.4813.485,807
6/24/201513.6113.6113.5013.542,368
6/23/201513.7213.7213.5013.604,665
6/22/201514.0514.0513.5013.50645
6/19/201514.0314.3713.3614.0148,562
6/18/201514.0514.0513.8613.917,860
6/17/201513.9014.0513.8714.056,635
6/16/201513.3013.9713.3013.978,059
6/15/201513.2113.4513.0113.3531,873
6/12/201513.0213.2413.0013.047,047
6/11/201513.5913.6413.0013.019,758
6/10/201513.2513.2513.0013.1114,648
6/9/201513.2713.4212.8813.078,768
6/8/201513.6013.6013.2213.289,172
6/5/201513.5713.6013.5713.60831
6/4/201513.4513.6013.1813.2226,325
6/3/201513.5513.5513.4513.45339
6/2/201513.5013.5013.1113.305,215
6/1/201513.0313.0313.0313.03101
5/29/201513.3713.5713.3313.502,128
5/28/201513.6513.6513.3413.342,524
5/27/201513.6513.6513.6513.65200
5/26/201513.7313.7313.7313.73195
5/22/201513.6213.7313.6213.73204
5/21/201513.6213.6213.6213.620
5/20/201513.6513.7313.6213.62578
5/19/201513.6613.6613.6213.62831
5/18/201513.6513.6513.6313.631,157
5/15/201513.7813.7813.6313.63475
5/14/201513.8013.8013.5013.50412
5/13/201513.7713.8013.7613.803,407
5/12/201513.4813.9013.4613.762,230
5/11/201513.5514.0013.5514.001,210
5/8/201513.6013.6013.6013.60692
5/7/201513.5513.5913.5513.58344
5/6/201513.7013.7013.5513.55344
5/5/201513.5813.5813.5813.580
5/4/201513.5213.5813.5213.58200
5/1/201513.6513.6513.6513.650
4/30/201513.6513.8013.6513.65595
4/29/201513.6713.6713.6513.65400
4/28/201513.6513.6513.6513.65239
4/27/201513.9013.9013.9013.900
4/24/201513.8013.9013.8013.903,501
4/23/201513.5513.8013.5513.753,508
4/22/201513.3113.3113.3113.310
4/21/201513.3113.3113.3113.31263
4/20/201513.7513.8013.7513.80519
4/17/201513.2213.2213.2213.221,147
4/16/201513.6313.6313.6213.62785
4/15/201513.3013.8913.0613.5122,106
4/14/201513.3013.3013.3013.30111
4/13/201513.4513.4513.4113.41709
4/10/201513.3013.5013.0613.507,078
4/9/201513.4713.4713.3013.30333
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!