$8.11 +0.01 (%) Park Sterling Corp - NASDAQ

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSTB historical data

Date Open High Low Close Volume
8/24/20168.108.158.008.1193,904
8/23/20168.158.157.908.1073,567
8/22/20168.128.158.098.1433,157
8/19/20168.158.168.098.1597,088
8/18/20168.118.208.118.1550,446
8/17/20168.038.177.908.12183,516
8/16/20168.088.087.808.0475,070
8/15/20168.038.098.038.0969,576
8/12/20168.008.037.968.0371,103
8/11/20168.028.048.008.0243,814
8/10/20168.008.047.928.02120,415
8/9/20168.048.067.957.97235,092
8/8/20167.988.067.968.01126,553
8/5/20167.807.997.787.98152,080
8/4/20167.757.837.647.8198,345
8/3/20167.767.797.737.7559,333
8/2/20167.747.787.627.75136,837
8/1/20167.747.807.687.74201,088
7/29/20167.687.737.657.72178,647
7/28/20167.747.747.637.67177,177
7/27/20167.667.717.657.7097,482
7/26/20167.637.667.597.6682,222
7/25/20167.647.687.577.63187,339
7/22/20167.557.687.497.67105,901
7/21/20167.517.597.517.56137,237
7/20/20167.517.597.317.5575,068
7/19/20167.507.597.447.5165,876
7/18/20167.507.657.497.52119,801
7/15/20167.477.537.377.52302,096
7/14/20167.457.477.427.46353,962
7/13/20167.427.457.357.44180,089
7/12/20167.347.447.337.41169,464
7/11/20167.207.417.197.27225,326
7/8/20167.187.357.167.20132,903
7/7/20167.047.177.017.13164,353
7/6/20167.187.326.837.05147,790
7/5/20167.257.487.057.14286,944
7/1/20167.057.236.957.19178,447
6/30/20166.997.106.947.0987,710
6/29/20166.946.976.856.9667,874
6/28/20166.766.926.716.87178,787
6/27/20167.037.036.686.71156,617
6/24/20167.017.186.997.091,009,970
6/23/20167.207.337.207.29142,667
6/22/20167.207.317.177.1791,850
6/21/20167.147.227.037.18901,601
6/20/20166.987.246.987.14174,210
6/17/20167.097.156.936.94573,699
6/16/20167.077.136.927.0792,328
6/15/20167.207.277.067.08174,547
6/14/20167.247.317.087.19193,312
6/13/20167.347.357.237.26105,584
6/10/20167.307.367.197.3497,300
6/9/20167.397.457.217.36107,603
6/8/20167.417.457.397.40321,257
6/7/20167.417.447.407.43299,361
6/6/20167.417.497.397.44326,253
6/3/20167.427.467.337.4387,592
6/2/20167.447.457.367.44150,338
6/1/20167.447.467.317.44126,252
5/31/20167.527.527.427.45157,861
5/27/20167.497.517.497.50216,948
5/26/20167.497.557.477.49592,959
5/25/20167.507.567.487.49328,445
5/24/20167.407.527.407.51139,744
5/23/20167.397.457.367.37826,557
5/20/20167.257.397.257.38219,563
5/19/20167.327.357.167.2588,322
5/18/20167.217.407.217.3671,839
5/17/20167.367.417.157.24128,832
5/16/20167.247.427.207.3691,691
5/13/20167.287.377.177.2555,765
5/12/20167.337.377.207.2944,861
5/11/20167.327.417.207.3192,877
5/10/20167.267.367.197.31100,694
5/9/20167.207.327.167.2243,034
5/6/20167.267.317.167.2256,118
5/5/20167.277.407.157.32108,005
5/4/20167.357.447.237.29178,184
5/3/20167.347.437.307.4277,005
5/2/20167.317.577.297.44426,403
4/29/20167.057.356.647.30307,459
4/28/20167.107.227.047.09533,377
4/27/20167.127.137.007.0845,002
4/26/20167.017.156.947.1595,749
4/25/20167.027.096.947.0159,069
4/22/20167.037.087.027.0256,030
4/21/20167.037.087.037.0378,106
4/20/20166.977.066.957.0340,054
4/19/20167.007.086.856.98150,617
4/18/20167.017.066.947.0085,043
4/15/20166.807.006.806.9792,909
4/14/20166.696.856.696.84516,277
4/13/20166.686.706.676.70251,144
4/12/20166.566.706.546.6569,406
4/11/20166.576.696.536.5542,532
4/8/20166.556.646.486.55101,697
4/7/20166.526.596.416.5585,470
4/6/20166.566.596.456.56157,935
4/5/20166.586.676.506.5599,938
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center