$7.24 +0.07 (%) Park Sterling Corp - NASDAQ

Aug. 4, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSTB historical data

Date Open High Low Close Volume
8/3/20157.267.317.147.1794,282
7/31/20157.387.457.177.2449,938
7/30/20157.267.417.257.3561,701
7/29/20157.217.347.087.29116,827
7/28/20157.337.337.177.2476,655
7/27/20157.167.347.117.3064,662
7/24/20157.207.217.047.1768,116
7/23/20157.297.397.237.24108,913
7/22/20157.297.427.297.3417,377
7/21/20157.557.557.297.3318,101
7/20/20157.407.727.337.3844,990
7/17/20157.397.407.307.3940,166
7/16/20157.357.387.307.3833,680
7/15/20157.357.357.287.3125,147
7/14/20157.297.357.257.3546,008
7/13/20157.247.357.247.3334,911
7/10/20157.107.237.057.2253,753
7/9/20157.127.246.947.0771,493
7/8/20157.027.096.997.0531,646
7/7/20157.177.177.007.1029,712
7/6/20157.147.247.137.2032,993
7/2/20157.247.247.127.18103,802
7/1/20157.227.287.147.2466,044
6/30/20157.167.237.137.2051,217
6/29/20157.047.297.037.1295,870
6/26/20157.247.297.097.29369,497
6/25/20157.307.307.117.20107,352
6/24/20157.267.277.177.2562,226
6/23/20157.127.297.107.2960,454
6/22/20157.007.116.927.11272,678
6/19/20157.057.096.946.96187,018
6/18/20157.047.156.987.1162,011
6/17/20157.187.186.996.9924,143
6/16/20156.897.136.857.1337,568
6/15/20156.866.966.816.9448,128
6/12/20157.037.036.916.9240,251
6/11/20156.917.046.897.03155,385
6/10/20156.887.056.796.9379,607
6/9/20156.806.926.686.8975,875
6/8/20156.846.986.756.8162,107
6/5/20156.746.926.686.8781,070
6/4/20156.726.736.636.7070,648
6/3/20156.696.796.656.7885,927
6/2/20156.606.816.596.7048,672
6/1/20156.706.756.526.6368,039
5/29/20156.616.676.516.6452,457
5/28/20156.566.676.516.6572,165
5/27/20156.606.626.496.60143,373
5/26/20156.586.956.496.56114,869
5/22/20156.666.726.576.6044,767
5/21/20156.716.766.666.6675,803
5/20/20156.856.856.716.7421,032
5/19/20156.846.866.766.8019,100
5/18/20156.746.856.706.8434,593
5/15/20156.826.846.686.7332,347
5/14/20156.796.856.716.8260,707
5/13/20156.806.826.656.7250,293
5/12/20156.756.816.636.7731,506
5/11/20156.726.806.726.7655,557
5/8/20156.676.776.676.7457,344
5/7/20156.676.756.666.6934,697
5/6/20156.756.796.666.7057,012
5/5/20156.716.836.626.7376,789
5/4/20156.756.806.706.7247,032
5/1/20156.696.756.676.7197,890
4/30/20156.927.006.666.70106,470
4/29/20157.027.156.987.0249,623
4/28/20156.927.076.927.0244,714
4/27/20156.977.056.826.8949,591
4/24/20156.976.976.876.9546,417
4/23/20157.047.046.916.9719,215
4/22/20156.997.096.867.0638,795
4/21/20157.037.086.997.0011,504
4/20/20156.937.076.897.0341,889
4/17/20157.087.096.876.9154,275
4/16/20157.207.207.077.1234,383
4/15/20157.177.257.077.2047,172
4/14/20157.277.277.067.1541,122
4/13/20157.287.357.227.2459,510
4/10/20157.387.487.137.2028,119
4/9/20157.177.337.087.32120,731
4/8/20157.227.277.057.1221,799
4/7/20157.237.307.217.2530,654
4/6/20157.107.307.107.2618,406
4/2/20157.257.367.227.2468,612
4/1/20157.057.427.057.23154,954
3/31/20157.007.126.977.1030,999
3/30/20157.027.136.987.0627,987
3/27/20157.037.096.957.0156,491
3/26/20157.007.076.997.0532,742
3/25/20157.107.136.997.0092,878
3/24/20157.057.127.047.1045,537
3/23/20157.027.107.007.0844,097
3/20/20156.927.056.917.04140,320
3/19/20156.896.916.806.9020,465
3/18/20156.906.936.846.9129,827
3/17/20156.826.906.816.8823,347
3/16/20156.896.896.786.8342,152
3/13/20156.906.906.786.8418,104
3/12/20156.676.906.646.8995,119
  • Showing 1-100 of 1,258 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!