$0.52 +0.02 (%) Porter Bancorp Inc - NASDAQ

Dec. 22, 2014 | 01:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
12/19/20140.540.540.500.5058,648
12/18/20140.510.540.510.5429,661
12/17/20140.540.540.510.5349,712
12/16/20140.520.540.520.5338,798
12/15/20140.570.570.510.5221,008
12/12/20140.520.560.500.53640,284
12/11/20140.540.540.510.5284,175
12/10/20140.580.580.510.5437,475
12/9/20140.580.620.580.5843,961
12/8/20140.610.610.580.614,203
12/5/20140.610.640.610.626,780
12/4/20140.650.650.630.652,000
12/3/20140.650.650.610.635,048
12/2/20140.610.650.590.6134,028
12/1/20140.650.660.610.6527,778
11/28/20140.650.650.650.652,000
11/26/20140.640.650.610.6528,540
11/25/20140.600.600.600.6075,400
11/24/20140.620.640.600.605,251
11/21/20140.650.650.640.6532,192
11/20/20140.650.660.650.6511,104
11/19/20140.640.640.620.6247,500
11/18/20140.690.690.650.659,500
11/17/20140.690.700.670.6913,646
11/14/20140.730.730.670.7027,401
11/13/20140.750.750.720.757,400
11/12/20140.750.750.720.724,400
11/11/20140.760.760.730.731,000
11/10/20140.780.780.730.7731,102
11/7/20140.720.730.720.732,188
11/6/20140.800.800.700.7050,020
11/5/20140.720.720.700.7115,669
11/4/20140.760.770.700.7116,736
11/3/20140.820.820.740.7630,678
10/31/20140.850.880.620.7086,949
10/30/20140.900.900.890.898,635
10/29/20140.920.920.920.92200
10/28/20140.920.940.880.8835,960
10/27/20140.950.950.920.9314,166
10/24/20140.960.960.950.959,495
10/23/20140.950.970.950.978,395
10/22/20140.960.960.960.960
10/21/20140.960.960.960.96450
10/20/20140.950.990.950.987,600
10/17/20140.960.990.960.972,125
10/16/20140.960.960.960.960
10/15/20140.961.060.830.9616,878
10/14/20140.991.020.960.9617,753
10/13/20140.990.990.990.99845
10/10/20141.001.030.980.9826,967
10/9/20141.041.040.991.001,625
10/8/20141.001.001.001.00200
10/7/20140.981.030.981.0313,617
10/6/20141.001.000.990.991,015
10/3/20140.990.990.990.99100
10/2/20141.001.040.980.986,004
10/1/20141.001.001.001.002,300
9/30/20141.011.011.011.010
9/29/20141.011.011.011.01125
9/26/20141.011.010.981.012,783
9/25/20141.021.020.980.981,566
9/24/20141.011.011.011.0115
9/23/20141.011.011.011.010
9/22/20140.971.030.971.013,494
9/19/20141.001.080.970.9717,821
9/18/20141.061.081.041.071,964
9/17/20141.071.081.071.071,254
9/16/20141.001.000.981.005,339
9/15/20141.011.060.971.054,030
9/12/20141.091.091.051.063,531
9/11/20141.001.020.991.0113,623
9/10/20140.991.010.980.996,014
9/9/20140.990.990.960.992,700
9/8/20140.991.000.961.008,416
9/5/20140.940.960.920.964,300
9/4/20141.001.000.970.972,100
9/3/20140.980.980.950.963,998
9/2/20141.011.010.980.982,501
8/29/20140.960.980.960.98622
8/28/20140.981.010.961.012,775
8/27/20140.991.020.981.018,882
8/26/20140.990.990.990.993,600
8/25/20140.991.000.950.9715,410
8/22/20140.990.990.990.99623
8/21/20140.970.970.950.9517,100
8/20/20140.961.000.960.9710,658
8/19/20140.981.000.960.973,830
8/18/20141.041.040.950.953,658
8/15/20140.950.950.950.9510,000
8/14/20141.001.000.960.981,850
8/13/20141.011.020.980.982,653
8/12/20140.961.090.951.0115,298
8/11/20140.960.980.950.9624,920
8/8/20140.960.970.960.967,651
8/7/20140.990.990.990.99800
8/6/20140.960.990.960.99400
8/5/20141.011.021.001.006,524
8/4/20141.031.041.031.04852
8/1/20141.001.030.981.0313,283
7/31/20141.091.130.980.985,187
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center