$0.65 -0.12 (%) Porter Bancorp Inc - NASDAQ

Jan. 27, 2015 | 01:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
1/26/20150.690.770.690.77800
1/23/20150.720.780.690.697,531
1/22/20150.690.790.690.747,844
1/21/20150.690.710.680.712,210
1/20/20150.820.820.690.7539,278
1/16/20150.820.820.750.7925,582
1/15/20150.660.760.660.7428,773
1/14/20150.740.740.530.6214,192
1/13/20150.610.710.500.5756,476
1/12/20150.540.550.480.4814,905
1/9/20150.520.550.520.542,902
1/8/20150.500.560.500.519,178
1/7/20150.510.550.500.5020,520
1/6/20150.500.510.470.479,864
1/5/20150.510.510.460.462,667
1/2/20150.510.510.510.511,980
12/31/20140.500.510.460.4850,503
12/30/20140.500.510.500.5048,192
12/29/20140.490.520.490.5221,061
12/26/20140.500.530.500.5312,079
12/24/20140.510.520.500.5014,644
12/23/20140.530.530.490.506,396
12/22/20140.490.520.490.5210,778
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center