$1.81 -0.06 (%) Porter Bancorp Inc - NASDAQ

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
5/27/20161.861.861.801.8112,538
5/26/20161.881.881.841.874,569
5/25/20161.901.901.851.866,559
5/24/20161.901.901.861.864,635
5/23/20161.891.891.771.8628,009
5/20/20161.931.931.871.876,526
5/19/20161.931.931.801.9122,522
5/18/20161.921.931.881.928,267
5/17/20161.891.931.841.905,462
5/16/20161.951.951.871.9112,275
5/13/20161.901.931.851.884,330
5/12/20161.931.981.901.9028,617
5/11/20161.921.931.921.935,197
5/10/20161.921.931.881.9213,377
5/9/20161.931.931.851.9333,412
5/6/20162.002.001.891.9127,421
5/5/20161.961.991.851.8929,449
5/4/20161.922.101.851.9123,086
5/3/20162.292.471.841.92233,622
5/2/20161.732.551.712.25247,965
4/29/20161.702.001.601.66139,751
4/28/20161.681.711.651.7034,917
4/27/20161.671.701.671.693,608
4/26/20161.691.691.651.6710,863
4/25/20161.651.701.631.6949,522
4/22/20161.651.681.581.6454,558
4/21/20161.551.621.481.5555,775
4/20/20161.601.701.511.5240,374
4/19/20161.541.661.531.58154,505
4/18/20161.501.561.311.46137,351
4/15/20161.301.491.251.41128,135
4/14/20161.301.351.301.322,827
4/13/20161.291.321.261.3020,912
4/12/20161.351.351.301.302,684
4/11/20161.301.341.261.2723,428
4/8/20161.271.311.271.2920,215
4/7/20161.181.351.181.242,304
4/6/20161.231.231.231.23288
4/5/20161.211.261.201.2334,453
4/4/20161.201.201.141.198,603
4/1/20161.211.231.201.2016,409
3/31/20161.231.231.201.218,027
3/30/20161.191.211.191.211,100
3/29/20161.201.231.161.199,568
3/28/20161.201.231.201.226,133
3/24/20161.161.201.161.20319
3/23/20161.151.251.151.1882,461
3/22/20161.111.151.111.152,409
3/21/20161.141.141.131.134,429
3/18/20161.131.161.131.141,810
3/17/20161.151.201.151.151,201
3/16/20161.131.151.131.1425,793
3/15/20161.191.201.181.1818,861
3/14/20161.201.201.191.206,229
3/11/20161.221.221.201.2016,489
3/10/20161.201.211.191.199,983
3/9/20161.191.221.191.196,310
3/8/20161.141.191.101.186,937
3/7/20161.211.211.151.1617,406
3/4/20161.171.191.151.159,969
3/3/20161.211.231.141.1520,916
3/2/20161.171.171.151.162,679
3/1/20161.141.171.141.1710,172
2/29/20161.151.151.141.153,793
2/26/20161.201.201.151.152,083
2/25/20161.201.201.201.2064
2/24/20161.231.231.201.202,520
2/23/20161.221.221.201.202,882
2/22/20161.151.151.131.1415,189
2/19/20161.201.241.161.16848
2/18/20161.251.251.171.1753,902
2/17/20161.241.251.241.244,710
2/16/20161.311.391.221.2440,634
2/12/20161.251.251.211.226,584
2/11/20161.241.261.181.2138,032
2/10/20161.161.221.161.1811,676
2/9/20161.151.151.151.1541
2/8/20161.201.201.151.151,403
2/5/20161.221.281.171.2137,610
2/4/20161.241.241.221.2323,110
2/3/20161.181.231.181.23279
2/2/20161.211.211.201.204,260
2/1/20161.301.301.211.255,666
1/29/20161.311.361.241.2510,333
1/28/20161.301.331.181.26118,547
1/27/20161.341.341.301.335,042
1/26/20161.311.361.311.335,368
1/25/20161.441.441.351.3516,932
1/22/20161.321.441.321.379,836
1/21/20161.431.431.261.362,825
1/20/20161.341.381.301.305,964
1/19/20161.231.401.231.3516,105
1/15/20161.191.231.151.2332,407
1/14/20161.211.261.091.0916,078
1/13/20161.161.211.091.099,511
1/12/20161.161.221.161.1612,445
1/11/20161.341.351.201.2154,592
1/8/20161.401.401.371.371,633
1/7/20161.401.401.371.3826,687
1/6/20161.411.441.391.417,837
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center