$14.56 +0.01 (%) LaPorte Bancorp Inc - NASDAQ

Feb. 9, 2016 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LPSB historical data

Date Open High Low Close Volume
2/8/201614.6514.6514.5514.556,201
2/5/201614.7814.9114.6514.658,151
2/4/201614.7514.7514.7514.7510,530
2/3/201614.7514.7514.7514.75106
2/2/201614.8114.8414.8114.84674
2/1/201614.8014.8014.7514.751,067
1/29/201614.7014.8014.7014.70951
1/28/201614.7514.8014.7014.795,111
1/27/201614.8014.8014.7914.802,082
1/26/201614.7514.8014.7514.803,928
1/25/201614.7514.7514.7514.753,115
1/22/201614.7514.9114.7514.762,398
1/21/201614.7915.0014.7714.775,605
1/20/201614.8114.9114.7314.9110,796
1/19/201615.1915.1914.9915.137,530
1/15/201615.4915.4915.1915.253,673
1/14/201615.5015.5015.1915.19282
1/13/201615.3615.3615.3515.353,162
1/12/201615.3515.4015.3515.409,463
1/11/201615.2715.3515.1515.359,701
1/8/201615.3015.3015.2915.291,573
1/7/201615.2915.2915.2915.29596
1/6/201615.2515.2515.1915.19425
1/5/201615.3015.3015.3015.30100
1/4/201615.1515.3015.1015.3022,843
12/31/201515.1715.2014.9815.205,446
12/30/201514.8615.1814.8515.18342
12/29/201514.9414.9414.9414.942
12/28/201515.0615.2814.9214.942,544
12/24/201515.0015.0014.9015.002,560
12/23/201514.8114.8614.8114.852,503
12/22/201514.9114.9114.9114.912
12/21/201514.9114.9114.9114.91123
12/18/201514.9414.9914.8514.994,176
12/17/201514.8614.9314.8614.93327
12/16/201515.0015.0015.0015.001
12/15/201514.9015.0014.9015.002,547
12/14/201514.9014.9514.8114.951,284
12/11/201514.9914.9914.8014.802,957
12/10/201515.2815.2815.2715.27541
12/9/201515.0015.0015.0015.0014
12/8/201514.6815.0014.6815.0011,111
12/7/201514.9014.9014.9014.90517
12/4/201514.7014.7514.7014.75934
12/3/201514.7014.7514.6914.752,622
12/2/201514.7014.7014.7014.70601
12/1/201514.7014.8014.6514.704,563
11/30/201514.6514.7014.5014.7012,821
11/27/201514.6514.6814.6514.68240
11/25/201514.6814.7014.5014.6515,656
11/24/201514.7014.7014.6014.602,429
11/23/201514.6914.7014.5114.603,617
11/20/201514.6014.6014.6014.600
11/19/201514.6014.6014.6014.601,568
11/18/201514.5914.6814.5914.611,851
11/17/201514.6514.6514.6514.6582
11/16/201514.6514.6514.6514.6518
11/13/201514.6614.6614.6514.651,054
11/12/201514.6214.6214.6214.6221
11/11/201514.8014.8014.5514.622,097
11/10/201514.8714.8714.7914.801,429
11/9/201514.8014.8014.8014.801,900
11/6/201514.8114.8114.8114.81378
11/5/201514.5414.7414.5414.74800
11/4/201514.5314.5314.5314.53214
11/3/201514.6014.6014.5914.601,432
11/2/201514.7014.7014.5014.60523
10/30/201514.5014.7514.5014.751,341
10/29/201514.7414.7414.6814.68923
10/28/201514.6014.6614.6014.601,456
10/27/201514.5014.7314.5014.601,994
10/26/201514.5414.7014.5014.655,133
10/23/201514.5214.5214.5214.52131
10/22/201514.6514.6514.5514.553,139
10/21/201514.5214.6414.5014.642,304
10/20/201514.5014.7014.5014.70200
10/19/201514.5514.6914.5514.693,260
10/16/201514.5014.7414.5014.721,147
10/15/201514.5114.6514.5114.651,148
10/14/201514.6014.6014.6014.60165
10/13/201514.3014.4814.3014.48311
10/12/201514.6114.6114.4314.551,793
10/9/201514.0714.6514.0714.634,164
10/8/201514.6514.6514.3514.621,152
10/7/201514.3414.6814.2514.422,885
10/6/201514.6814.6814.6814.68160
10/5/201514.3114.6514.3114.501,908
10/2/201514.4014.4014.4014.40831
10/1/201514.6414.6914.5514.698,019
9/30/201514.7514.7514.7514.751,868
9/29/201514.8314.8414.8314.84200
9/28/201514.4614.5314.4614.531,740
9/25/201514.4714.5914.4714.597,378
9/24/201514.3514.3814.0714.381,059
9/23/201514.3014.3414.1314.342,466
9/22/201514.2314.3514.2014.357,204
9/21/201514.1714.1714.1414.141,151
9/18/201514.0514.2514.0414.257,618
9/17/201514.0414.0614.0414.06300
9/16/201514.0214.1514.0214.031,902
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center