$13.22 -0.40 (%) LaPorte Bancorp Inc - NASDAQ

Apr. 17, 2015 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPSB historical data

Date Open High Low Close Volume
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
4/8/201513.2513.5013.2513.3024,926
4/7/201513.1713.2513.1713.25337
4/6/201513.2913.3013.0813.081,600
4/2/201513.2513.3913.2513.307,156
4/1/201513.3613.3613.3613.36206
3/31/201513.2513.4013.0013.017,947
3/30/201513.5013.5012.5413.2513,993
3/27/201513.5013.5013.5013.500
3/26/201513.5013.5013.5013.5084
3/25/201513.5513.6013.5013.502,800
3/24/201513.6813.7013.6813.6814,187
3/23/201513.6913.6913.6913.69528
3/20/201513.8513.9013.6913.752,561
3/19/201513.9013.9013.8113.822,183
3/18/201513.9013.9013.9013.901,048
3/17/201513.9013.9013.9013.90139
3/16/201514.0014.0013.9013.901,542
3/13/201513.9513.9513.9413.94578
3/12/201514.0014.0013.9113.922,189
3/11/201513.9013.9913.9013.944,524
3/10/201513.7913.9913.7913.993,710
3/9/201513.6913.6913.5213.652,437
3/6/201513.4713.7113.4713.711,310
3/5/201513.4813.4813.3513.472,432
3/4/201513.2713.2713.2513.25643
3/3/201512.9013.1612.9013.162,376
3/2/201513.0813.1013.0813.10542
2/27/201513.0713.0713.0713.07302
2/26/201513.0913.0913.0913.0915
2/25/201513.0913.0913.0913.09182
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center