$0.90 -0.12 (%) Porter Bancorp Inc - NASDAQ

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PBIB historical data

Date Open High Low Close Volume
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
4/9/20151.001.000.971.006,328
4/8/20150.960.990.960.9918,828
4/7/20150.910.910.910.912,619
4/6/20150.860.950.860.942,601
4/2/20150.950.950.900.902,253
4/1/20150.860.900.860.90400
3/31/20150.950.960.950.9610,368
3/30/20150.830.950.830.9515,420
3/27/20150.890.890.890.890
3/26/20150.890.890.890.89590
3/25/20150.830.830.830.831
3/24/20150.900.900.830.836,016
3/23/20150.860.910.860.916,045
3/20/20150.850.860.850.861,433
3/19/20150.850.900.830.836,617
3/18/20150.910.910.910.911,118
3/17/20150.880.880.880.881,708
3/16/20150.900.900.840.856,037
3/13/20150.890.890.890.891,650
3/12/20150.940.940.870.872,306
3/11/20150.890.960.890.962,232
3/10/20150.910.950.880.95790
3/9/20150.870.870.860.876,790
3/6/20150.910.910.870.87200
3/5/20150.920.920.860.873,550
3/4/20150.900.910.900.911,503
3/3/20150.960.970.910.912,784
3/2/20150.950.980.950.9514,010
2/27/20150.920.920.920.92200
2/26/20151.001.000.850.869,350
2/25/20150.950.950.950.95138
2/24/20150.900.900.850.908,444
2/23/20150.890.890.890.8914
2/20/20150.890.890.890.89125
2/19/20150.930.930.820.8810,174
2/18/20150.830.940.820.9016,328
2/17/20150.930.940.860.861,559
2/13/20150.920.920.870.872,500
2/12/20150.840.840.840.840
2/11/20150.840.840.840.844,090
2/10/20150.950.950.840.894,102
2/9/20151.001.000.780.8912,365
2/6/20150.900.970.820.8215,059
2/5/20150.820.850.820.8515,673
2/4/20150.770.770.770.77500
2/3/20150.890.920.800.8415,304
2/2/20150.880.930.780.9035,848
1/30/20150.760.810.750.7924,240
1/29/20150.690.760.660.714,655
1/28/20150.730.760.690.693,959
1/27/20150.650.710.650.665,810
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center