$0.96 -0.01 (%) Porter Bancorp Inc - NASDAQ

Oct. 24, 2014 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
10/23/20140.950.970.950.978,395
10/22/20140.960.960.960.960
10/21/20140.960.960.960.96450
10/20/20140.950.990.950.987,600
10/17/20140.960.990.960.972,125
10/16/20140.960.960.960.960
10/15/20140.961.060.830.9616,878
10/14/20140.991.020.960.9617,753
10/13/20140.990.990.990.99845
10/10/20141.001.030.980.9826,967
10/9/20141.041.040.991.001,625
10/8/20141.001.001.001.00200
10/7/20140.981.030.981.0313,617
10/6/20141.001.000.990.991,015
10/3/20140.990.990.990.99100
10/2/20141.001.040.980.986,004
10/1/20141.001.001.001.002,300
9/30/20141.011.011.011.010
9/29/20141.011.011.011.01125
9/26/20141.011.010.981.012,783
9/25/20141.021.020.980.981,566
9/24/20141.011.011.011.0115
9/23/20141.011.011.011.010
9/22/20140.971.030.971.013,494
9/19/20141.001.080.970.9717,821
9/18/20141.061.081.041.071,964
9/17/20141.071.081.071.071,254
9/16/20141.001.000.981.005,339
9/15/20141.011.060.971.054,030
9/12/20141.091.091.051.063,531
9/11/20141.001.020.991.0113,623
9/10/20140.991.010.980.996,014
9/9/20140.990.990.960.992,700
9/8/20140.991.000.961.008,416
9/5/20140.940.960.920.964,300
9/4/20141.001.000.970.972,100
9/3/20140.980.980.950.963,998
9/2/20141.011.010.980.982,501
8/29/20140.960.980.960.98622
8/28/20140.981.010.961.012,775
8/27/20140.991.020.981.018,882
8/26/20140.990.990.990.993,600
8/25/20140.991.000.950.9715,410
8/22/20140.990.990.990.99623
8/21/20140.970.970.950.9517,100
8/20/20140.961.000.960.9710,658
8/19/20140.981.000.960.973,830
8/18/20141.041.040.950.953,658
8/15/20140.950.950.950.9510,000
8/14/20141.001.000.960.981,850
8/13/20141.011.020.980.982,653
8/12/20140.961.090.951.0115,298
8/11/20140.960.980.950.9624,920
8/8/20140.960.970.960.967,651
8/7/20140.990.990.990.99800
8/6/20140.960.990.960.99400
8/5/20141.011.021.001.006,524
8/4/20141.031.041.031.04852
8/1/20141.001.030.981.0313,283
7/31/20141.091.130.980.985,187
7/30/20141.061.191.001.0810,446
7/29/20141.001.200.961.08118,343
7/28/20141.041.040.950.986,516
7/25/20141.041.130.941.0431,057
7/24/20140.991.250.921.08363,795
7/23/20140.970.970.970.972
7/22/20140.990.990.970.97701
7/21/20140.951.000.951.005,670
7/18/20140.950.990.940.991,707
7/17/20140.950.950.950.950
7/16/20141.001.000.950.951,400
7/15/20141.001.000.950.957,386
7/14/20140.990.990.960.961,100
7/11/20140.960.960.960.96350
7/10/20140.950.990.950.992,612
7/9/20141.001.010.981.0022,865
7/8/20141.001.020.940.955,265
7/7/20140.961.000.960.963,600
7/3/20140.990.990.990.990
7/2/20140.990.990.990.9950
7/1/20141.041.040.990.993,781
6/30/20141.051.050.950.986,589
6/27/20141.011.010.980.982,650
6/26/20140.971.050.950.9725,899
6/25/20140.950.950.940.946,091
6/24/20140.970.970.970.971,116
6/23/20140.950.960.940.963,513
6/20/20141.001.000.970.979,493
6/19/20140.960.960.960.961,442
6/18/20140.960.960.960.960
6/17/20140.960.960.960.96949
6/16/20141.031.040.990.997,560
6/13/20140.921.010.920.933,457
6/12/20140.940.970.940.978,003
6/11/20141.001.010.970.979,618
6/10/20141.041.100.950.9723,120
6/9/20140.961.030.950.9540,253
6/6/20140.960.960.930.938,840
6/5/20140.940.950.900.9129,150
6/4/20140.890.970.870.9710,603
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center