$2.47 -0.03 (%) Porter Bancorp Inc - NASDAQ

Dec. 2, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
12/2/20162.482.652.362.47174,061
12/1/20162.592.592.482.5039,782
11/30/20162.512.582.452.5026,774
11/29/20162.302.752.302.4967,395
11/28/20162.332.512.332.4278,424
11/25/20162.332.332.232.299,908
11/23/20162.212.352.102.2433,239
11/22/20162.202.252.202.217,059
11/21/20162.052.322.052.2166,363
11/18/20162.152.302.142.2453,322
11/17/20162.242.242.182.2033,375
11/16/20162.202.402.012.2499,526
11/15/20161.932.281.932.15131,695
11/14/20161.851.981.811.94122,901
11/11/20161.831.941.801.8883,700
11/10/20161.841.841.821.8210,708
11/9/20161.831.841.831.8341,736
11/8/20161.811.841.721.82101,134
11/7/20161.801.931.801.8312,333
11/4/20161.841.841.801.8025,318
11/3/20161.901.931.831.8315,469
11/2/20161.701.901.681.8335,438
11/1/20161.951.951.681.69151,871
10/31/20161.751.951.751.85109,379
10/28/20161.701.781.701.7240,291
10/27/20161.641.781.641.70200,802
10/26/20161.621.641.621.6415,862
10/25/20161.631.641.611.6417,023
10/24/20161.631.641.631.6426,416
10/21/20161.641.641.621.6411,314
10/20/20161.641.641.621.634,341
10/19/20161.641.641.641.644,201
10/18/20161.631.641.631.6414,810
10/17/20161.641.641.611.625,921
10/14/20161.621.651.621.6413,367
10/13/20161.621.651.611.616,383
10/12/20161.601.641.601.627,167
10/11/20161.631.641.621.645,762
10/10/20161.621.631.621.633,655
10/7/20161.641.641.621.6353,289
10/6/20161.651.651.611.6381,747
10/5/20161.601.641.601.6247,097
10/4/20161.641.641.621.645,215
10/3/20161.641.641.621.6422,758
9/30/20161.631.631.621.632,868
9/29/20161.591.641.591.6310,452
9/28/20161.641.651.571.5819,641
9/27/20161.631.641.561.566,855
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center