$1.25 -0.12 (%) Porter Bancorp Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
5/27/20151.351.361.221.25163,084
5/26/20151.501.551.251.37604,412
5/22/20151.353.431.251.513,556,920
5/21/20151.071.251.071.1917,340
5/20/20151.091.091.061.0810,239
5/19/20151.091.091.051.0511,902
5/18/20151.081.081.081.0810,009
5/15/20151.051.061.051.061,405
5/14/20151.041.081.011.076,205
5/13/20151.081.081.031.042,425
5/12/20151.091.091.001.0453,327
5/11/20151.021.101.021.087,937
5/8/20151.111.111.031.0912,500
5/7/20151.041.051.001.00905
5/6/20151.021.051.001.008,445
5/5/20151.001.090.981.0611,596
5/4/20151.051.050.991.0026,401
5/1/20151.001.100.961.0328,320
4/30/20150.981.000.961.0010,066
4/29/20151.121.121.001.0020,930
4/28/20150.991.190.981.1448,662
4/27/20150.960.980.960.983,700
4/24/20151.001.000.980.995,752
4/23/20151.001.000.950.991,833
4/22/20150.961.030.960.991,400
4/21/20150.901.050.900.9510,404
4/20/20150.950.950.920.927,075
4/17/20150.931.020.900.9023,158
4/16/20151.021.021.021.020
4/15/20150.981.040.981.0213,990
4/14/20150.991.010.991.012,000
4/13/20150.881.040.880.997,374
4/10/20150.960.970.860.979,960
4/9/20151.001.000.971.006,328
4/8/20150.960.990.960.9918,828
4/7/20150.910.910.910.912,619
4/6/20150.860.950.860.942,601
4/2/20150.950.950.900.902,253
4/1/20150.860.900.860.90400
3/31/20150.950.960.950.9610,368
3/30/20150.830.950.830.9515,420
3/27/20150.890.890.890.890
3/26/20150.890.890.890.89590
3/25/20150.830.830.830.831
3/24/20150.900.900.830.836,016
3/23/20150.860.910.860.916,045
3/20/20150.850.860.850.861,433
3/19/20150.850.900.830.836,617
3/18/20150.910.910.910.911,118
3/17/20150.880.880.880.881,708
3/16/20150.900.900.840.856,037
3/13/20150.890.890.890.891,650
3/12/20150.940.940.870.872,306
3/11/20150.890.960.890.962,232
3/10/20150.910.950.880.95790
3/9/20150.870.870.860.876,790
3/6/20150.910.910.870.87200
3/5/20150.920.920.860.873,550
3/4/20150.900.910.900.911,503
3/3/20150.960.970.910.912,784
3/2/20150.950.980.950.9514,010
2/27/20150.920.920.920.92200
2/26/20151.001.000.850.869,350
2/25/20150.950.950.950.95138
2/24/20150.900.900.850.908,444
2/23/20150.890.890.890.8914
2/20/20150.890.890.890.89125
2/19/20150.930.930.820.8810,174
2/18/20150.830.940.820.9016,328
2/17/20150.930.940.860.861,559
2/13/20150.920.920.870.872,500
2/12/20150.840.840.840.840
2/11/20150.840.840.840.844,090
2/10/20150.950.950.840.894,102
2/9/20151.001.000.780.8912,365
2/6/20150.900.970.820.8215,059
2/5/20150.820.850.820.8515,673
2/4/20150.770.770.770.77500
2/3/20150.890.920.800.8415,304
2/2/20150.880.930.780.9035,848
1/30/20150.760.810.750.7924,240
1/29/20150.690.760.660.714,655
1/28/20150.730.760.690.693,959
1/27/20150.650.710.650.665,810
1/26/20150.690.770.690.77800
1/23/20150.720.780.690.697,531
1/22/20150.690.790.690.747,844
1/21/20150.690.710.680.712,210
1/20/20150.820.820.690.7539,278
1/16/20150.820.820.750.7925,582
1/15/20150.660.760.660.7428,773
1/14/20150.740.740.530.6214,192
1/13/20150.610.710.500.5756,476
1/12/20150.540.550.480.4814,905
1/9/20150.520.550.520.542,902
1/8/20150.500.560.500.519,178
1/7/20150.510.550.500.5020,520
1/6/20150.500.510.470.479,864
1/5/20150.510.510.460.462,667
1/2/20150.510.510.510.511,980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center