$13.50 +0.16 (%) LaPorte Bancorp Inc - NASDAQ

May. 29, 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
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
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
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center