$1.47 -0.11 (%) Porter Bancorp Inc - NASDAQ

Aug. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
8/31/20151.531.581.471.4760,819
8/28/20151.531.641.531.5837,377
8/27/20151.471.541.471.5325,961
8/26/20151.481.531.451.5029,498
8/25/20151.491.561.411.45197,204
8/24/20151.471.501.421.4498,547
8/21/20151.571.581.501.5758,433
8/20/20151.671.671.511.5170,577
8/19/20151.751.751.651.6839,390
8/18/20151.621.731.621.7162,906
8/17/20151.591.681.581.6233,546
8/14/20151.681.691.381.5969,016
8/13/20151.741.791.711.7118,704
8/12/20151.751.751.711.749,507
8/11/20151.801.911.731.7563,091
8/10/20151.861.861.721.7589,874
8/7/20151.601.861.601.7580,057
8/6/20151.541.591.521.5941,002
8/5/20151.461.501.461.5024,336
8/4/20151.441.461.441.4538,411
8/3/20151.441.511.441.4438,123
7/31/20151.351.541.351.4453,140
7/30/20151.531.551.511.5218,005
7/29/20151.601.601.541.5635,457
7/28/20151.551.581.461.5435,575
7/27/20151.641.641.351.5574,007
7/24/20151.751.751.671.7057,043
7/23/20151.771.791.731.7556,279
7/22/20151.711.841.711.74131,726
7/21/20151.751.751.631.7035,222
7/20/20151.571.701.571.6276,974
7/17/20151.521.571.521.5724,585
7/16/20151.511.551.511.5411,395
7/15/20151.481.511.481.5117,169
7/14/20151.441.481.431.487,142
7/13/20151.451.451.431.4519,116
7/10/20151.491.491.431.4526,064
7/9/20151.351.481.351.4828,479
7/8/20151.441.501.381.3937,455
7/7/20151.431.491.361.4942,949
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
  • Showing 1-100 of 1,259 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!