Park Sterling Corp $6.72

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : PSTB  
Industries : Banking / Regional - Southeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSTB historical data

Date Open High Low Close Volume
4/16/20146.726.846.636.7269,571
4/15/20146.586.686.476.66204,269
4/14/20146.646.656.516.54153,690
4/11/20146.506.656.506.55461,000
4/10/20146.646.646.556.5885,132
4/9/20146.636.806.616.67219,796
4/8/20146.556.656.556.62117,967
4/7/20146.596.646.506.5277,423
4/4/20146.726.726.556.62116,205
4/3/20146.696.706.576.6545,662
4/2/20146.736.756.686.7229,473
4/1/20146.646.856.616.7476,465
3/31/20146.546.756.546.65125,714
3/28/20146.516.816.506.5179,028
3/27/20146.616.676.526.5369,154
3/26/20146.826.826.616.6384,914
3/25/20146.716.796.646.77133,751
3/24/20146.706.846.606.7164,322
3/21/20146.866.866.696.71174,129
3/20/20146.756.896.756.8163,009
3/19/20146.726.876.656.78125,389
3/18/20146.716.766.626.7577,386
3/17/20146.616.736.616.7061,640
3/14/20146.546.626.546.5971,296
3/13/20146.656.686.586.5953,891
3/12/20146.606.676.606.6560,527
3/11/20146.766.796.646.6599,364
3/10/20146.806.816.756.7845,002
3/7/20146.776.856.756.8084,411
3/6/20146.876.886.756.77251,849
3/5/20146.796.906.766.8263,297
3/4/20146.686.966.656.81215,952
3/3/20146.526.636.496.6093,059
2/28/20146.736.736.516.56150,581
2/27/20146.616.736.616.7258,163
2/26/20146.606.676.596.6586,969
2/25/20146.586.656.536.60112,164
2/24/20146.656.836.586.6083,322
2/21/20146.776.896.586.6288,910
2/20/20146.646.756.606.7342,370
2/19/20146.846.956.636.6575,967
2/18/20146.806.906.806.9038,899
2/14/20146.776.896.746.8254,243
2/13/20146.626.756.606.7570,425
2/12/20146.616.706.506.6258,642
2/11/20146.516.686.516.6332,822
2/10/20146.556.596.316.5260,776
2/7/20146.506.756.486.5360,199
2/6/20146.916.916.496.5146,657
2/5/20146.646.746.576.64101,900
2/4/20146.636.746.566.6774,122
2/3/20146.706.816.506.58166,441
1/31/20146.526.836.506.75113,974
1/30/20146.766.856.636.6880,018
1/29/20146.736.826.656.7264,891
1/28/20146.896.896.646.78100,670
1/27/20147.007.036.896.9046,296
1/24/20147.037.076.907.0059,401
1/23/20147.097.167.057.1036,767
1/22/20147.237.257.127.1555,012
1/21/20146.977.236.977.2161,340
1/17/20146.917.056.886.9544,052
1/16/20146.886.956.796.9438,650
1/15/20146.856.936.826.8730,622
1/14/20146.796.876.766.8522,512
1/13/20146.856.896.676.7866,426
1/10/20146.976.976.846.88623,096
1/9/20147.067.086.816.9586,478
1/8/20147.087.286.927.0150,906
1/7/20147.107.207.067.10120,655
1/6/20147.047.256.917.05124,780
1/3/20146.977.106.816.99119,469
1/2/20147.087.106.856.9774,396
12/31/20137.177.247.017.1441,445
12/30/20137.097.287.057.1675,658
12/27/20137.097.096.707.0878,688
12/26/20137.067.096.937.0675,781
12/24/20137.067.097.007.0520,176
12/23/20137.117.206.967.0841,835
12/20/20137.047.237.017.09339,801
12/19/20136.917.026.797.0039,849
12/18/20136.786.936.636.9256,492
12/17/20136.916.916.736.7621,816
12/16/20136.856.956.836.8971,419
12/13/20136.656.906.646.8062,810
12/12/20136.506.686.136.64112,352
12/11/20136.446.506.296.4868,766
12/10/20136.646.646.406.4165,920
12/9/20136.756.756.606.6326,851
12/6/20136.606.926.556.7455,937
12/5/20136.686.686.476.5160,349
12/4/20136.596.756.596.7055,306
12/3/20136.766.936.546.64118,315
12/2/20137.077.076.746.7662,392
11/29/20137.007.106.897.0933,213
11/27/20136.937.006.846.9545,759
11/26/20136.797.006.756.9479,879
11/25/20136.616.806.606.80154,995
11/22/20136.526.616.516.5642,178
11/21/20136.456.596.456.5079,014
Trading Center