$7.18 -0.12 (%) Park Sterling Corp - NASDAQ

Dec. 19, 2014 | 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
12/19/20147.307.357.127.18239,475
12/18/20147.057.356.987.3075,514
12/17/20146.887.066.807.05121,012
12/16/20146.806.996.766.8880,171
12/15/20146.856.966.796.7949,372
12/12/20146.876.996.796.8067,291
12/11/20146.907.066.876.9882,244
12/10/20147.097.106.906.9057,820
12/9/20146.917.106.917.1082,953
12/8/20147.037.106.956.9990,128
12/5/20147.067.166.937.0392,758
12/4/20147.127.157.027.0744,633
12/3/20147.157.177.017.1451,403
12/2/20147.007.157.007.1353,829
12/1/20147.157.167.017.0167,953
11/28/20147.307.367.127.1447,117
11/26/20147.257.287.157.2749,984
11/25/20147.157.267.157.2355,468
11/24/20147.097.247.097.1684,928
11/21/20147.247.247.097.10105,482
11/20/20147.167.177.087.1566,545
11/19/20147.327.437.207.2181,993
11/18/20147.437.487.327.3668,151
11/17/20147.537.547.387.3970,705
11/14/20147.617.647.537.53155,726
11/13/20147.587.637.537.58107,068
11/12/20147.557.617.547.6091,812
11/11/20147.607.627.527.5567,858
11/10/20147.637.647.517.6149,157
11/7/20147.587.617.507.6051,947
11/6/20147.577.687.527.6347,279
11/5/20147.747.777.587.5974,222
11/4/20147.727.787.657.68104,310
11/3/20147.667.807.577.77275,695
10/31/20147.407.687.377.66198,661
10/30/20147.417.587.367.53150,223
10/29/20147.137.347.017.30191,896
10/28/20147.007.136.947.10180,167
10/27/20146.937.006.877.0048,381
10/24/20146.966.976.906.9538,314
10/23/20146.916.976.826.9346,551
10/22/20146.956.956.756.83693,891
10/21/20146.906.986.866.9532,018
10/20/20146.756.896.716.89436,498
10/17/20147.007.006.736.7697,941
10/16/20147.027.076.866.91210,622
10/15/20146.907.156.747.1279,459
10/14/20146.937.096.837.00146,281
10/13/20146.606.996.586.8594,016
10/10/20146.546.856.546.5853,338
10/9/20146.816.816.586.5947,684
10/8/20146.616.866.596.8277,470
10/7/20146.706.716.616.6544,873
10/6/20146.846.846.736.7640,756
10/3/20146.796.876.746.8450,103
10/2/20146.696.886.686.7126,015
10/1/20146.646.736.566.65115,494
9/30/20146.706.746.626.63141,401
9/29/20146.706.766.616.7034,954
9/26/20146.736.796.686.7752,509
9/25/20146.756.776.686.7362,729
9/24/20146.766.806.756.8045,223
9/23/20146.736.796.736.7699,059
9/22/20146.786.806.756.7665,706
9/19/20146.936.976.796.84201,153
9/18/20146.957.006.896.9349,724
9/17/20146.907.036.856.9044,901
9/16/20146.926.966.896.9246,162
9/15/20146.996.996.856.9551,657
9/12/20147.087.096.936.9554,234
9/11/20146.917.066.907.0661,223
9/10/20146.906.966.906.9684,348
9/9/20146.856.936.816.90135,952
9/8/20146.846.876.806.8722,919
9/5/20146.776.846.756.8433,700
9/4/20146.806.856.796.8014,721
9/3/20146.916.936.766.7949,474
9/2/20146.886.916.816.9132,758
8/29/20146.756.846.746.8319,753
8/28/20146.806.836.736.7542,385
8/27/20146.856.856.806.8325,034
8/26/20146.826.876.796.8550,505
8/25/20146.836.896.786.8441,695
8/22/20146.856.856.726.8275,817
8/21/20146.786.886.736.8323,230
8/20/20146.796.846.736.8033,068
8/19/20146.826.896.806.8425,102
8/18/20146.836.856.776.8348,189
8/15/20146.866.866.696.7583,915
8/14/20146.756.806.736.7651,555
8/13/20146.756.826.726.7325,457
8/12/20146.756.806.696.7251,778
8/11/20146.776.886.726.7595,078
8/8/20146.726.786.676.76117,929
8/7/20146.796.816.706.7554,009
8/6/20146.696.826.696.7938,350
8/5/20146.786.826.666.7350,398
8/4/20146.836.836.706.7873,684
8/1/20146.896.926.756.79148,388
7/31/20146.866.966.836.86111,686
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center