$16.20 +0.20 (%) LaPorte Bancorp Inc - NASDAQ

Jun. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPSB historical data

Date Open High Low Close Volume
6/28/201616.1916.2016.0416.208,921
6/27/201616.1016.1115.9716.005,783
6/24/201616.1516.2415.6716.2426,026
6/23/201616.1516.2416.0016.1538,499
6/22/201616.0316.1516.0316.08827
6/21/201616.0016.0916.0016.043,186
6/20/201616.0416.1216.0416.12858
6/17/201616.0316.1016.0216.0824,604
6/16/201615.9615.9615.9615.961,243
6/15/201615.8515.9815.8515.982,104
6/14/201615.9016.0315.8115.9012,502
6/13/201615.9116.0415.9115.9512,446
6/10/201615.9516.0515.9516.051,099
6/9/201616.1216.1215.9015.90815
6/8/201616.0016.0016.0016.000
6/7/201616.0116.0615.9616.0022,929
6/6/201616.1016.1316.0316.0322,367
6/3/201616.0816.0816.0116.045,165
6/2/201616.0116.1315.9115.9123,762
6/1/201615.9316.1015.9316.1011,377
5/31/201616.0816.0816.0616.06421
5/27/201615.9916.0815.9916.0824,765
5/26/201615.8915.9915.8915.9914,755
5/25/201615.9816.0015.8815.888,442
5/24/201615.9215.9815.8215.9613,681
5/23/201615.8215.9115.8215.881,150
5/20/201615.8715.8715.8115.81570
5/19/201615.8415.8415.8415.8445
5/18/201615.8015.9715.8015.842,871
5/17/201615.8115.9815.8015.985,637
5/16/201615.9115.9115.8015.80298
5/13/201615.7915.8015.7815.802,255
5/12/201615.8715.8715.7615.764,441
5/11/201615.8015.8915.8015.89240
5/10/201615.8415.8415.8115.811,818
5/9/201615.9515.9815.9515.9812,843
5/6/201615.8315.9415.8215.82800
5/5/201615.8815.9415.7615.8013,653
5/4/201615.9315.9715.7615.7619,709
5/3/201615.8915.9915.8915.993,271
5/2/201615.8815.9915.8715.899,661
4/29/201615.8015.8815.8015.885,239
4/28/201615.9015.9015.6015.606,115
4/27/201615.9716.0015.9015.939,527
4/26/201615.9616.0015.9416.0062,849
4/25/201615.9015.9715.8915.9216,991
4/22/201615.9016.0615.9015.9224,881
4/21/201615.8615.9015.7415.909,037
4/20/201615.8815.9215.8515.855,945
4/19/201615.9015.9315.8915.903,819
4/18/201615.9415.9715.8815.9014,276
4/15/201615.8715.9515.8615.876,275
4/14/201615.8115.9015.7515.8221,194
4/13/201615.8515.9515.8315.8928,382
4/12/201615.7215.8515.7215.804,352
4/11/201615.7815.8015.6715.7922,988
4/8/201615.8215.8215.7315.804,351
4/7/201615.8015.8615.7515.8311,574
4/6/201615.8115.8115.7115.804,214
4/5/201615.8015.8815.8015.806,607
4/4/201615.8815.8915.8115.8112,205
4/1/201615.8015.9315.7115.7114,579
3/31/201615.9015.9015.7615.766,246
3/30/201615.8515.8915.8115.8132,402
3/29/201615.7015.9015.7015.8942,080
3/28/201615.7515.7515.6615.7430,934
3/24/201615.7715.7815.7015.7337,683
3/23/201615.8515.8515.7015.7030,054
3/22/201615.8315.9015.8015.8581,505
3/21/201615.7015.9515.7015.8876,720
3/18/201615.4315.7915.4315.7085,114
3/17/201615.3415.5615.2815.4641,780
3/16/201615.2015.3015.1615.30257,111
3/15/201615.2715.3515.1915.2073,511
3/14/201615.1515.3515.0615.1868,280
3/11/201616.3516.3514.9515.20415,949
3/10/201614.6014.6114.5014.613,829
3/9/201614.5014.6014.5014.602,404
3/8/201614.5514.6114.5014.611,692
3/7/201614.5014.5714.4814.557,112
3/4/201614.5014.5014.3114.311,138
3/3/201614.5014.5014.4514.45604
3/2/201614.5514.5514.5114.511,118
3/1/201614.5014.5314.3114.534,917
2/29/201614.5014.5514.4014.558,978
2/26/201614.5014.5014.4914.501,374
2/25/201614.5014.5014.5014.501,678
2/24/201614.5714.5714.4614.48900
2/23/201614.4914.5514.4514.455,175
2/22/201614.5014.5114.4014.512,189
2/19/201614.5714.5714.5114.511,791
2/18/201614.4914.4914.4914.49957
2/17/201614.5214.5214.4514.49868
2/16/201614.5214.6014.5014.609,253
2/12/201614.4614.6014.3614.601,624
2/11/201614.5114.5514.5014.508,930
2/10/201614.5014.5514.5014.553,423
2/9/201614.5614.5614.3614.501,406
2/8/201614.6514.6514.5514.556,201
2/5/201614.7814.9114.6514.658,151
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center