$1.21 -0.02 (%) Porter Bancorp Inc - NASDAQ

Feb. 5, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
2/5/20161.221.281.171.2137,610
2/4/20161.241.241.221.2323,110
2/3/20161.181.231.181.23279
2/2/20161.211.211.201.204,260
2/1/20161.301.301.211.255,666
1/29/20161.311.361.241.2510,333
1/28/20161.301.331.181.26118,547
1/27/20161.341.341.301.335,042
1/26/20161.311.361.311.335,368
1/25/20161.441.441.351.3516,932
1/22/20161.321.441.321.379,836
1/21/20161.431.431.261.362,825
1/20/20161.341.381.301.305,964
1/19/20161.231.401.231.3516,105
1/15/20161.191.231.151.2332,407
1/14/20161.211.261.091.0916,078
1/13/20161.161.211.091.099,511
1/12/20161.161.221.161.1612,445
1/11/20161.341.351.201.2154,592
1/8/20161.401.401.371.371,633
1/7/20161.401.401.371.3826,687
1/6/20161.411.441.391.417,837
1/5/20161.391.461.391.4210,530
1/4/20161.401.481.401.4213,987
12/31/20151.421.501.401.439,211
12/30/20151.371.431.371.4111,778
12/29/20151.421.441.371.3719,571
12/28/20151.451.451.381.3812,395
12/24/20151.431.501.421.455,753
12/23/20151.381.431.371.3712,207
12/22/20151.391.401.371.3819,743
12/21/20151.431.431.391.401,023
12/18/20151.501.501.371.3763,902
12/17/20151.581.581.401.4926,240
12/16/20151.521.601.481.5126,157
12/15/20151.631.631.501.5312,842
12/14/20151.511.601.481.5215,286
12/11/20151.531.581.461.4611,060
12/10/20151.601.601.551.5819,583
12/9/20151.551.611.551.6012,799
12/8/20151.491.571.471.5528,699
12/7/20151.551.591.441.46139,474
12/4/20151.541.561.511.522,125
12/3/20151.531.551.501.5012,427
12/2/20151.571.581.521.5313,844
12/1/20151.501.591.501.5149,802
11/30/20151.541.541.531.549,934
11/27/20151.501.531.501.536,799
11/25/20151.521.541.521.535,545
11/24/20151.521.531.501.516,088
11/23/20151.511.511.501.5060,153
11/20/20151.501.501.501.503,076
11/19/20151.501.521.501.5016,175
11/18/20151.541.541.501.501,945
11/17/20151.551.551.531.531,661
11/16/20151.561.561.521.545,703
11/13/20151.561.571.521.524,803
11/12/20151.571.571.511.553,484
11/11/20151.551.551.521.522,397
11/10/20151.551.571.541.5613,089
11/9/20151.591.591.501.5325,756
11/6/20151.621.621.561.56996
11/5/20151.631.631.581.5821,828
11/4/20151.621.641.591.6320,026
11/3/20151.571.661.541.5613,009
11/2/20151.601.661.571.578,581
10/30/20151.571.601.571.576,024
10/29/20151.561.631.561.5923,116
10/28/20151.721.751.691.695,017
10/27/20151.711.711.651.696,964
10/26/20151.681.741.671.728,042
10/23/20151.741.741.711.716,676
10/22/20151.711.761.691.7323,670
10/21/20151.691.711.651.6523,237
10/20/20151.651.671.501.6199,154
10/19/20151.751.751.741.7515,338
10/16/20151.761.761.731.7614,209
10/15/20151.691.761.671.769,782
10/14/20151.651.751.651.7017,576
10/13/20151.621.651.601.654,384
10/12/20151.601.641.541.6330,281
10/9/20151.551.591.541.584,915
10/8/20151.511.551.501.5523,165
10/7/20151.541.541.501.504,273
10/6/20151.541.541.511.545,084
10/5/20151.461.551.411.5235,701
10/2/20151.401.431.401.4320,756
10/1/20151.401.431.401.4026,086
9/30/20151.411.411.401.409,402
9/29/20151.411.421.401.4114,032
9/28/20151.401.431.401.4120,533
9/25/20151.451.451.401.40104,264
9/24/20151.461.501.451.4623,156
9/23/20151.501.501.461.499,939
9/22/20151.491.501.471.478,131
9/21/20151.491.541.491.529,998
9/18/20151.471.551.461.5530,582
9/17/20151.491.541.491.544,061
9/16/20151.461.511.451.5025,360
9/15/20151.441.501.431.4715,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center