$1.49 +0.05 (%) Porter Bancorp Inc - NASDAQ

Jul. 7, 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
7/6/20151.451.451.351.4468,244
7/2/20151.551.551.431.4699,755
7/1/20151.641.641.531.5436,041
6/30/20151.611.681.561.5958,764
6/29/20151.701.701.501.55101,148
6/26/20151.451.581.451.5085,983
6/25/20151.621.631.491.4962,000
6/24/20151.711.711.571.61164,826
6/23/20151.891.891.671.7199,336
6/22/20151.921.921.841.86158,144
6/19/20152.202.201.791.79284,052
6/18/20151.651.831.601.76175,786
6/17/20151.551.651.541.6291,662
6/16/20151.501.591.481.50123,816
6/15/20151.461.531.451.50102,059
6/12/20151.581.581.321.45240,527
6/11/20151.271.831.271.46850,761
6/10/20151.111.351.111.26145,791
6/9/20151.121.131.111.1125,466
6/8/20151.101.161.101.1350,779
6/5/20151.111.111.091.0923,820
6/4/20151.081.111.021.1119,025
6/3/20151.031.071.031.0659,041
6/2/20151.061.101.061.1030,470
6/1/20151.251.301.041.08134,142
5/29/20151.261.261.201.2384,310
5/28/20151.241.341.241.2770,714
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!