LAPORTE BANCORP $10.23

up +0.27


17/5/2013 04:17 PM  |  NASDAQ : LPSB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

LPSB historical data

Date Open High Low Close Volume
5/17/2013 10.00 10.23 10.00 10.23 50
5/16/2013 9.90 10.00 9.90 10.00 26
5/15/2013 9.65 10.00 9.65 9.78 82
5/14/2013 9.63 9.70 9.60 9.64 26
5/13/2013 9.68 9.79 9.68 9.69 103
5/10/2013 9.73 9.79 9.73 9.75 20
5/9/2013 9.80 9.81 9.65 9.67 130
5/8/2013 9.68 9.86 9.64 9.65 125
5/7/2013 9.85 9.95 9.31 9.68 69
5/6/2013 9.87 9.92 9.80 9.88 18
5/3/2013 9.80 9.97 9.80 9.97 29
5/2/2013 9.93 9.93 9.52 9.80 39
5/1/2013 9.95 9.99 9.95 9.99 205
4/30/2013 10.01 10.05 10.00 10.05 6
4/29/2013 9.93 10.05 9.93 9.93 65
4/26/2013 9.91 9.91 9.91 9.91 0
4/25/2013 9.90 10.05 9.90 9.91 21
4/24/2013 10.15 10.15 10.15 10.15 3
4/23/2013 10.18 10.18 10.18 10.18 0
4/22/2013 10.18 10.18 10.18 10.18 0
4/19/2013 10.18 10.18 10.18 10.18 2
4/18/2013 9.96 9.96 9.96 9.96 1
4/17/2013 10.05 10.05 9.92 10.05 29
4/16/2013 9.91 9.91 9.91 9.91 2
4/15/2013 10.35 10.35 9.99 10.35 9
4/12/2013 10.08 10.35 10.08 10.35 14
4/11/2013 10.11 10.14 10.10 10.11 20
4/10/2013 9.94 10.06 9.90 10.03 23
4/9/2013 10.30 10.34 9.91 9.91 10
4/8/2013 10.31 10.31 10.31 10.31 0
4/5/2013 10.31 10.31 10.31 10.31 3
4/4/2013 10.30 10.40 10.30 10.40 8
4/3/2013 10.25 10.29 10.20 10.25 67
4/2/2013 10.21 10.21 10.21 10.21 1
4/1/2013 9.91 10.22 9.91 10.22 552
3/28/2013 10.20 10.20 9.90 9.90 331
3/27/2013 10.20 10.20 10.20 10.20 0
3/26/2013 10.20 10.20 10.20 10.20 0
3/25/2013 10.20 10.20 10.20 10.20 0
3/22/2013 10.25 10.25 10.16 10.20 17
3/21/2013 10.25 10.25 10.25 10.25 0
3/20/2013 10.25 10.28 10.25 10.25 6
3/19/2013 10.30 10.30 10.00 10.00 23
3/18/2013 10.35 10.45 10.24 10.24 101
3/15/2013 10.36 10.39 10.36 10.36 37
3/14/2013 10.17 10.55 10.16 10.42 14
3/13/2013 9.97 10.22 9.94 10.22 42
3/12/2013 10.20 10.25 10.18 10.24 11
3/11/2013 10.12 10.12 10.09 10.09 8
3/8/2013 9.87 9.98 9.87 9.98 75
3/7/2013 9.81 9.89 9.81 9.87 10
3/6/2013 9.87 9.87 9.87 9.87 0
3/5/2013 9.94 9.94 9.87 9.87 241
3/4/2013 9.87 9.94 9.87 9.90 31
3/1/2013 9.95 9.95 9.94 9.94 11
2/28/2013 9.95 9.95 9.85 9.95 26
2/27/2013 9.95 9.95 9.57 9.92 33
2/26/2013 9.69 9.95 9.69 9.94 38
2/25/2013 9.81 9.81 9.57 9.57 25
2/22/2013 9.90 9.90 9.66 9.66 3
2/21/2013 9.55 9.99 9.55 9.89 70
2/20/2013 9.97 9.99 9.93 9.99 8
2/19/2013 9.81 9.98 9.80 9.98 110
2/15/2013 9.83 9.90 9.81 9.90 26
2/14/2013 9.88 9.99 9.80 9.81 37
2/13/2013 9.76 9.80 9.72 9.80 101
2/12/2013 9.64 9.79 9.61 9.79 47
2/11/2013 9.32 9.61 9.32 9.61 43
2/8/2013 9.32 9.32 9.25 9.27 44
2/7/2013 9.27 9.27 9.27 9.27 2
2/6/2013 9.16 9.37 9.13 9.25 210
2/5/2013 9.37 9.37 9.12 9.12 24
2/4/2013 9.06 9.36 9.05 9.36 43
2/1/2013 9.05 9.18 9.00 9.10 19
1/31/2013 8.82 9.00 8.82 9.00 154
1/30/2013 8.93 9.00 8.81 8.81 62
1/29/2013 8.80 8.85 8.76 8.85 276
1/28/2013 8.75 8.90 8.71 8.90 200
1/25/2013 8.75 8.89 8.75 8.85 192
1/24/2013 8.75 8.83 8.70 8.83 177
1/23/2013 8.80 8.84 8.65 8.84 265
1/22/2013 8.70 8.78 8.62 8.78 267
1/18/2013 8.62 8.75 8.60 8.65 273
1/17/2013 8.70 8.70 8.60 8.66 173
1/16/2013 8.64 8.70 8.60 8.70 311
1/15/2013 8.62 8.62 8.62 8.62 1
1/14/2013 8.67 8.67 8.60 8.67 123
1/11/2013 8.63 8.67 8.60 8.67 107
1/10/2013 8.66 8.66 8.36 8.57 203
1/9/2013 8.65 8.70 8.60 8.66 145
1/8/2013 8.60 8.63 8.60 8.63 69
1/7/2013 8.65 8.69 8.59 8.59 249
1/4/2013 8.66 8.69 8.65 8.65 24
1/3/2013 8.74 8.74 8.74 8.74 0
1/2/2013 8.75 8.75 8.72 8.74 341
12/31/2012 8.78 8.78 8.78 8.78 0
12/28/2012 8.75 8.80 8.56 8.78 162
12/27/2012 8.67 8.75 8.58 8.75 128
12/26/2012 8.63 8.71 8.60 8.71 194
12/24/2012 8.70 8.70 8.64 8.64 41
Marketplace
Trading Center