$6.48 -0.01 (%) Park Sterling Corp - NASDAQ

Feb. 8, 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
2/8/20166.406.576.286.4883,364
2/5/20166.676.706.486.49156,024
2/4/20166.686.826.616.6993,004
2/3/20166.736.796.586.6993,166
2/2/20166.856.876.666.70165,460
2/1/20167.237.236.706.93151,115
1/29/20166.957.336.857.32398,120
1/28/20166.857.076.666.9064,567
1/27/20166.867.056.656.84114,936
1/26/20166.856.996.586.9075,592
1/25/20167.057.056.746.84104,844
1/22/20167.017.096.917.06148,062
1/21/20167.057.126.936.94144,667
1/20/20167.117.216.977.05290,496
1/19/20167.227.247.097.20222,848
1/15/20167.127.236.987.16118,490
1/14/20167.117.397.117.30145,617
1/13/20167.507.517.147.1892,014
1/12/20167.507.557.167.49226,343
1/11/20167.537.577.437.47198,987
1/8/20167.507.577.217.48332,462
1/7/20167.527.607.447.4979,658
1/6/20167.417.637.207.6391,326
1/5/20167.407.507.247.47278,402
1/4/20167.307.417.217.40351,522
12/31/20157.587.587.317.3261,649
12/30/20157.637.637.557.5839,438
12/29/20157.637.667.547.6232,475
12/28/20157.507.597.387.5342,607
12/24/20157.527.627.407.5517,362
12/23/20157.467.597.397.5843,957
12/22/20157.437.457.297.4441,668
12/21/20157.397.457.257.4133,879
12/18/20157.207.397.157.31226,284
12/17/20157.367.467.207.2296,239
12/16/20157.327.427.207.34116,994
12/15/20157.277.407.207.2586,816
12/14/20157.287.367.057.2392,602
12/11/20157.297.457.167.2973,554
12/10/20157.467.547.427.4336,507
12/9/20157.517.577.437.4843,762
12/8/20157.647.737.537.5534,098
12/7/20157.877.887.637.6759,100
12/4/20157.908.027.857.8568,303
12/3/20158.098.107.827.9088,439
12/2/20157.618.207.487.97380,756
12/1/20157.577.657.457.6240,346
11/30/20157.617.657.547.5760,945
11/27/20157.557.657.527.5911,921
11/25/20157.577.627.507.5813,812
11/24/20157.557.637.477.5423,737
11/23/20157.547.617.507.569,553
11/20/20157.637.657.547.5539,959
11/19/20157.587.597.497.5823,873
11/18/20157.437.597.357.5641,151
11/17/20157.407.577.317.4194,775
11/16/20157.447.447.267.4053,760
11/13/20157.457.557.217.4655,868
11/12/20157.547.597.507.5136,658
11/11/20157.647.657.577.5925,979
11/10/20157.517.647.497.6131,201
11/9/20157.647.647.517.5425,903
11/6/20157.348.017.347.6584,480
11/5/20157.497.627.447.5655,368
11/4/20157.397.487.397.4831,278
11/3/20157.447.507.357.4241,970
11/2/20157.257.497.257.4933,807
10/30/20157.227.307.227.2540,342
10/29/20157.257.287.067.2591,501
10/28/20157.057.347.057.3295,911
10/27/20157.127.166.967.0038,916
10/26/20157.147.197.107.1528,217
10/23/20157.187.197.117.1780,216
10/22/20157.107.186.967.1845,952
10/21/20157.127.177.087.0969,872
10/20/20157.027.107.007.0868,639
10/19/20157.027.106.977.0558,843
10/16/20157.237.237.047.0740,137
10/15/20156.997.206.907.2086,022
10/14/20157.107.156.956.9542,007
10/13/20157.167.227.117.1236,851
10/12/20157.017.197.017.1933,518
10/9/20157.187.206.907.0588,123
10/8/20157.157.206.947.1884,962
10/7/20157.207.247.097.1975,547
10/6/20156.947.256.897.13142,217
10/5/20156.906.986.706.98156,853
10/2/20156.696.766.586.72114,166
10/1/20156.836.856.626.74273,597
9/30/20156.856.886.806.8049,647
9/29/20156.856.906.816.8240,507
9/28/20156.866.946.836.8650,934
9/25/20157.087.086.826.8580,760
9/24/20156.917.076.886.9931,096
9/23/20156.907.016.906.9338,686
9/22/20156.877.016.876.8848,312
9/21/20156.987.056.926.9248,277
9/18/20156.786.966.786.95196,119
9/17/20156.957.086.886.9040,177
9/16/20157.047.046.966.9640,599
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center