$11.50 +0.19 (%) LaPorte Bancorp Inc - NASDAQ

Sep. 17, 2014 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPSB historical data

Date Open High Low Close Volume
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
7/30/201410.7910.7910.7910.79130
7/29/201410.6510.6510.6510.65116
7/28/201410.6510.6510.6510.65103
7/25/201411.0011.0010.7410.781,157
7/24/201410.9011.0010.9011.002,092
7/23/201410.9011.0010.7711.005,352
7/22/201410.9810.9810.9810.98200
7/21/201410.9110.9110.9110.9158
7/18/201410.8511.0010.8510.912,353
7/17/201410.9711.0010.8710.87812
7/16/201410.6711.0010.6711.002,400
7/15/201410.9810.9810.9610.96400
7/14/201410.9911.1310.9310.931,848
7/11/201411.0411.0410.9411.03521
7/10/201410.9511.0810.8611.088,822
7/9/201410.8610.8610.8610.86102
7/8/201410.7110.9010.7110.90393
7/7/201410.8311.1010.6411.101,344
7/3/201410.6910.6910.6910.690
7/2/201410.6910.6910.6910.69211
7/1/201411.0011.2511.0011.009,616
6/30/201410.9111.2210.9111.00737
6/27/201410.8211.2410.8111.005,209
6/26/201410.6510.6510.6510.65226
6/25/201410.6510.6510.6510.65238
6/24/201410.8511.0410.8511.031,771
6/23/201410.6510.6510.6510.65388
6/20/201410.6511.1510.6510.703,810
6/19/201410.8010.8010.8010.80306
6/18/201411.2011.2011.1511.15753
6/17/201411.2511.2511.2511.250
6/16/201411.2511.2511.2511.251,072
6/13/201411.2011.2010.9010.90720
6/12/201411.0811.2010.7111.202,784
6/11/201411.2011.2011.1811.201,313
6/10/201411.0011.2010.9611.2011,867
6/9/201410.9211.0010.9211.001,428
6/6/201410.8310.9110.8310.91672
6/5/201410.8010.9810.8010.986,817
6/4/201410.6710.6710.6710.6712
6/3/201410.8510.9710.6310.672,298
6/2/201410.8610.8610.7510.8319,182
5/30/201410.9710.9810.8610.887,800
5/29/201410.7810.7810.7810.78800
5/28/201410.9510.9510.9510.950
5/27/201410.9510.9510.9310.9552,195
5/23/201410.6611.0010.6610.832,459
5/22/201410.9610.9610.9610.960
5/21/201410.9610.9610.9610.9654
5/20/201410.9810.9810.9610.96400
5/19/201410.9810.9810.9810.982,500
5/16/201410.9110.9410.9010.948,484
5/15/201410.9010.9510.9010.951,283
5/14/201410.9510.9510.9510.9522
5/13/201410.9510.9910.9510.952,976
5/12/201410.9510.9510.9010.90648
5/9/201411.0011.0010.9010.902,424
5/8/201410.9410.9410.9410.9477
5/7/201410.9410.9410.9410.940
5/6/201410.9410.9410.9410.940
5/5/201410.9010.9910.9010.94700
5/2/201410.9811.0010.9811.001,228
5/1/201411.0011.0010.8611.0055,366
4/30/201410.9011.0010.8511.001,392
4/29/201411.0011.0010.8611.003,811
4/28/201410.9811.0210.9811.005,151
4/25/201410.9910.9910.8510.85355
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center