Porter Bancorp Inc $0.98

down -0.06


28/7/2014 03:31 PM  |  NASDAQ : PBIB  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
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
6/3/20140.900.900.890.9010,714
6/2/20140.900.900.900.901,000
5/30/20140.910.920.900.902,389
5/29/20140.910.920.900.9133,483
5/28/20140.920.920.920.929,200
5/27/20140.930.930.930.931,600
5/23/20140.930.930.920.938,863
5/22/20140.930.930.930.934,600
5/21/20140.950.950.930.934,280
5/20/20140.980.980.930.932,400
5/19/20140.990.990.900.9211,932
5/16/20140.950.980.920.9325,780
5/15/20141.011.010.930.9311,482
5/14/20140.950.990.950.9616,946
5/13/20141.051.050.950.9523,300
5/12/20140.941.000.940.9414,925
5/9/20140.961.030.940.9425,678
5/8/20141.031.040.981.009,104
5/7/20141.031.031.001.0015,834
5/6/20141.041.061.041.066,303
5/5/20141.051.061.031.0510,845
5/2/20141.091.091.051.0910,941
5/1/20141.061.121.061.091,894
4/30/20141.081.091.061.068,612
4/29/20141.101.121.091.093,203
4/28/20141.111.131.101.132,211
4/25/20141.101.191.101.156,345
4/24/20141.141.141.141.1412
4/23/20141.141.151.141.1411,560
4/22/20141.121.151.121.1513,200
4/21/20141.151.151.131.132,975
4/17/20141.141.141.141.14232
4/16/20141.161.161.101.165,500
4/15/20141.141.151.131.136,462
4/14/20141.181.181.151.156,503
4/11/20141.141.201.141.1625,015
4/10/20141.181.181.181.18551
4/9/20141.151.151.151.150
4/8/20141.181.181.151.152,425
4/7/20141.181.201.181.1810,945
4/4/20141.191.191.181.181,200
4/3/20141.131.181.131.141,900
4/2/20141.181.201.131.1612,546
4/1/20141.161.161.141.146,554
3/31/20141.161.191.121.176,320
3/28/20141.151.151.121.121,245
3/27/20141.171.171.111.176,856
3/26/20141.181.181.111.1317,600
3/25/20141.111.131.111.13205
3/24/20141.101.121.101.127,700
3/21/20141.121.121.091.1130,539
3/20/20141.121.121.101.1211,409
3/19/20141.101.121.101.1014,378
3/18/20141.141.141.121.121,174
3/17/20141.191.241.141.1421,028
3/14/20141.191.241.151.1521,585
3/13/20141.071.391.071.24143,028
3/12/20141.051.071.051.0712,401
3/11/20141.051.061.021.0215,205
3/10/20141.071.071.051.052,225
3/7/20141.061.061.061.062,100
3/6/20141.051.061.041.0414,600
Trading Center