$7.18 -0.06 (%) Park Sterling Corp - NASDAQ

Jul. 2, 2015 | 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
7/2/20157.247.247.127.18103,802
7/1/20157.227.287.147.2466,044
6/30/20157.167.237.137.2051,217
6/29/20157.047.297.037.1295,870
6/26/20157.247.297.097.29369,497
6/25/20157.307.307.117.20107,352
6/24/20157.267.277.177.2562,226
6/23/20157.127.297.107.2960,454
6/22/20157.007.116.927.11272,678
6/19/20157.057.096.946.96187,018
6/18/20157.047.156.987.1162,011
6/17/20157.187.186.996.9924,143
6/16/20156.897.136.857.1337,568
6/15/20156.866.966.816.9448,128
6/12/20157.037.036.916.9240,251
6/11/20156.917.046.897.03155,385
6/10/20156.887.056.796.9379,607
6/9/20156.806.926.686.8975,875
6/8/20156.846.986.756.8162,107
6/5/20156.746.926.686.8781,070
6/4/20156.726.736.636.7070,648
6/3/20156.696.796.656.7885,927
6/2/20156.606.816.596.7048,672
6/1/20156.706.756.526.6368,039
5/29/20156.616.676.516.6452,457
5/28/20156.566.676.516.6572,165
5/27/20156.606.626.496.60143,373
5/26/20156.586.956.496.56114,869
5/22/20156.666.726.576.6044,767
5/21/20156.716.766.666.6675,803
5/20/20156.856.856.716.7421,032
5/19/20156.846.866.766.8019,100
5/18/20156.746.856.706.8434,593
5/15/20156.826.846.686.7332,347
5/14/20156.796.856.716.8260,707
5/13/20156.806.826.656.7250,293
5/12/20156.756.816.636.7731,506
5/11/20156.726.806.726.7655,557
5/8/20156.676.776.676.7457,344
5/7/20156.676.756.666.6934,697
5/6/20156.756.796.666.7057,012
5/5/20156.716.836.626.7376,789
5/4/20156.756.806.706.7247,032
5/1/20156.696.756.676.7197,890
4/30/20156.927.006.666.70106,470
4/29/20157.027.156.987.0249,623
4/28/20156.927.076.927.0244,714
4/27/20156.977.056.826.8949,591
4/24/20156.976.976.876.9546,417
4/23/20157.047.046.916.9719,215
4/22/20156.997.096.867.0638,795
4/21/20157.037.086.997.0011,504
4/20/20156.937.076.897.0341,889
4/17/20157.087.096.876.9154,275
4/16/20157.207.207.077.1234,383
4/15/20157.177.257.077.2047,172
4/14/20157.277.277.067.1541,122
4/13/20157.287.357.227.2459,510
4/10/20157.387.487.137.2028,119
4/9/20157.177.337.087.32120,731
4/8/20157.227.277.057.1221,799
4/7/20157.237.307.217.2530,654
4/6/20157.107.307.107.2618,406
4/2/20157.257.367.227.2468,612
4/1/20157.057.427.057.23154,954
3/31/20157.007.126.977.1030,999
3/30/20157.027.136.987.0627,987
3/27/20157.037.096.957.0156,491
3/26/20157.007.076.997.0532,742
3/25/20157.107.136.997.0092,878
3/24/20157.057.127.047.1045,537
3/23/20157.027.107.007.0844,097
3/20/20156.927.056.917.04140,320
3/19/20156.896.916.806.9020,465
3/18/20156.906.936.846.9129,827
3/17/20156.826.906.816.8823,347
3/16/20156.896.896.786.8342,152
3/13/20156.906.906.786.8418,104
3/12/20156.676.906.646.8995,119
3/11/20156.596.636.556.6054,560
3/10/20156.616.656.556.6036,374
3/9/20156.696.816.686.6815,700
3/6/20156.676.816.616.6672,772
3/5/20156.796.796.676.7324,643
3/4/20156.786.806.716.7640,946
3/3/20156.806.846.756.8065,392
3/2/20156.806.866.756.8456,730
2/27/20156.806.886.786.8035,784
2/26/20156.846.876.756.8363,575
2/25/20156.916.916.816.8744,561
2/24/20156.916.926.866.8925,615
2/23/20156.956.986.856.8825,999
2/20/20157.017.046.916.99313,715
2/19/20156.897.026.876.99111,043
2/18/20156.916.966.896.9023,621
2/17/20156.976.986.866.9439,771
2/13/20156.927.046.856.9463,509
2/12/20156.876.936.856.9028,349
2/11/20156.876.926.766.8482,320
2/10/20157.127.126.906.9056,332
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!