$1.64 -0.00 (%) Porter Bancorp Inc - NASDAQ

Sep. 27, 2016 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
9/26/20161.641.641.631.6414,952
9/23/20161.611.651.611.645,650
9/22/20161.651.691.611.6216,633
9/21/20161.651.651.641.646,000
9/20/20161.551.651.551.6420,416
9/19/20161.611.641.611.646,040
9/16/20161.641.651.611.6118,924
9/15/20161.651.651.611.6326,797
9/14/20161.621.651.621.649,439
9/13/20161.651.661.631.6432,665
9/12/20161.651.651.611.6112,247
9/9/20161.631.651.631.6411,994
9/8/20161.641.651.611.6511,184
9/7/20161.631.651.621.6224,526
9/6/20161.601.651.601.6222,177
9/2/20161.641.651.601.615,967
9/1/20161.641.641.621.647,013
8/31/20161.651.661.631.6526,816
8/30/20161.651.651.631.6412,483
8/29/20161.641.651.631.657,036
8/26/20161.651.651.621.6536,326
8/25/20161.601.651.601.6538,798
8/24/20161.651.651.631.6337,357
8/23/20161.571.641.571.5923,247
8/22/20161.581.591.571.572,516
8/19/20161.611.631.571.5812,591
8/18/20161.641.641.621.647,083
8/17/20161.601.641.571.639,641
8/16/20161.611.651.611.627,150
8/15/20161.631.651.571.6342,895
8/12/20161.631.651.611.6421,053
8/11/20161.631.651.571.6473,061
8/10/20161.661.661.601.6228,922
8/9/20161.651.681.601.63132,935
8/8/20161.651.681.621.645,237
8/5/20161.651.681.611.6217,928
8/4/20161.621.681.621.626,097
8/3/20161.671.681.611.632,304
8/2/20161.621.681.591.6630,082
8/1/20161.651.661.601.6227,516
7/29/20161.641.681.601.6460,346
7/28/20161.681.681.631.676,978
7/27/20161.681.701.601.68118,871
7/26/20161.681.721.661.6874,825
7/25/20161.691.731.651.6745,190
7/22/20161.671.741.611.6455,371
7/21/20161.642.051.501.69412,560
7/20/20161.651.651.601.6121,728
7/19/20161.621.721.611.6645,825
7/18/20161.651.651.511.59114,934
7/15/20161.651.651.651.651,062
7/14/20161.651.651.651.65229
7/13/20161.701.701.601.6211,695
7/12/20161.601.711.601.7122,276
7/11/20161.631.631.601.6213,170
7/8/20161.581.611.581.61921
7/7/20161.581.611.531.615,667
7/6/20161.621.621.541.556,582
7/5/20161.571.621.541.585,936
7/1/20161.521.621.421.5433,077
6/30/20161.551.601.521.528,865
6/29/20161.551.631.531.604,720
6/28/20161.641.641.521.5311,439
6/27/20161.711.711.551.5516,562
6/24/20161.551.841.551.5749,387
6/23/20161.621.631.581.584,630
6/22/20161.621.621.591.5915,317
6/21/20161.591.621.561.5916,440
6/20/20161.571.571.551.556,855
6/17/20161.501.541.501.5033,202
6/16/20161.601.601.511.5238,880
6/15/20161.621.631.601.6125,324
6/14/20161.681.681.601.6479,855
6/13/20161.731.731.701.714,008
6/10/20161.711.771.711.752,784
6/9/20161.771.771.731.754,532
6/8/20161.791.791.751.7712,120
6/7/20161.801.801.761.779,286
6/6/20161.781.821.771.7814,746
6/3/20161.811.811.811.81125
6/2/20161.801.851.751.8111,092
6/1/20161.831.851.751.829,505
5/31/20161.801.861.771.821,213
5/27/20161.861.861.801.8112,538
5/26/20161.881.881.841.874,569
5/25/20161.901.901.851.866,559
5/24/20161.901.901.861.864,635
5/23/20161.891.891.771.8628,009
5/20/20161.931.931.871.876,526
5/19/20161.931.931.801.9122,522
5/18/20161.921.931.881.928,267
5/17/20161.891.931.841.905,462
5/16/20161.951.951.871.9112,275
5/13/20161.901.931.851.884,330
5/12/20161.931.981.901.9028,617
5/11/20161.921.931.921.935,197
5/10/20161.921.931.881.9213,377
5/9/20161.931.931.851.9333,412
5/6/20162.002.001.891.9127,421
5/5/20161.961.991.851.8929,449
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center