$6.83 -0.12 (%) Park Sterling Corp - NASDAQ

Oct. 22, 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
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
7/30/20146.987.006.916.9531,125
7/29/20146.986.986.886.9347,861
7/28/20146.956.956.886.9367,689
7/25/20146.916.986.816.9464,378
7/24/20146.757.016.756.9995,599
7/23/20146.626.786.626.6959,375
7/22/20146.606.656.586.6335,533
7/21/20146.606.636.576.5960,767
7/18/20146.606.766.586.6275,888
7/17/20146.546.626.546.61177,469
7/16/20146.716.746.586.5887,037
7/15/20146.666.696.576.6886,144
7/14/20146.696.696.606.6334,355
7/11/20146.576.646.536.59143,032
7/10/20146.536.686.516.60158,729
7/9/20146.656.736.606.6963,946
7/8/20146.626.696.526.6257,344
7/7/20146.756.756.656.6648,867
7/3/20146.806.836.716.7923,069
7/2/20146.766.876.736.7867,771
7/1/20146.586.936.586.7394,149
6/30/20146.616.656.506.5968,872
6/27/20146.546.676.446.65363,435
6/26/20146.636.686.466.6134,097
6/25/20146.446.686.406.6568,323
6/24/20146.646.806.436.4564,273
6/23/20146.826.836.636.6761,213
6/20/20146.666.876.576.83283,219
6/19/20146.586.646.546.6221,980
6/18/20146.526.636.456.5850,834
6/17/20146.486.666.486.5448,251
6/16/20146.536.536.436.5155,380
6/13/20146.706.706.546.5632,360
6/12/20146.726.746.596.6557,963
6/11/20146.816.916.696.7541,362
6/10/20146.936.976.796.8747,955
6/9/20146.816.996.816.98103,268
6/6/20146.846.906.726.8584,399
6/5/20146.586.826.516.7888,345
6/4/20146.366.646.366.58112,713
6/3/20146.506.536.366.4174,677
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center