PARK STERLING $5.82

up +0.05


23/5/2013 04:23 PM  |  NASDAQ : PSTB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PSTB historical data

Date Open High Low Close Volume
5/23/2013 5.74 5.84 5.73 5.82 273
5/22/2013 5.85 5.91 5.73 5.77 360
5/21/2013 5.82 5.88 5.76 5.86 228
5/20/2013 5.80 5.91 5.80 5.84 399
5/17/2013 5.86 5.91 5.81 5.84 1043
5/16/2013 5.79 5.87 5.73 5.85 358
5/15/2013 5.84 5.87 5.73 5.87 1548
5/14/2013 5.71 5.89 5.71 5.87 1769
5/13/2013 5.71 5.73 5.70 5.70 82
5/10/2013 5.73 5.75 5.68 5.74 220
5/9/2013 5.70 5.75 5.68 5.70 294
5/8/2013 5.75 5.75 5.68 5.69 473
5/7/2013 5.73 5.74 5.70 5.73 247
5/6/2013 5.69 5.74 5.68 5.71 266
5/3/2013 5.61 5.80 5.61 5.73 421
5/2/2013 5.49 5.57 5.42 5.53 772
5/1/2013 5.69 5.77 5.46 5.48 1640
4/30/2013 5.63 5.80 5.51 5.73 729
4/29/2013 5.50 5.66 5.45 5.66 263
4/26/2013 5.51 5.60 5.47 5.49 609
4/25/2013 5.45 5.57 5.45 5.51 263
4/24/2013 5.43 5.49 5.36 5.45 223
4/23/2013 5.44 5.48 5.29 5.45 321
4/22/2013 5.43 5.45 5.16 5.38 471
4/19/2013 5.28 5.41 5.28 5.41 343
4/18/2013 5.29 5.38 5.18 5.30 691
4/17/2013 5.36 5.40 5.21 5.30 666
4/16/2013 5.35 5.46 5.33 5.41 642
4/15/2013 5.55 5.55 5.27 5.28 1337
4/12/2013 5.55 5.67 5.50 5.56 482
4/11/2013 5.70 5.70 5.49 5.56 220
4/10/2013 5.53 5.72 5.49 5.72 477
4/9/2013 5.52 5.62 5.48 5.50 353
4/8/2013 5.55 5.56 5.51 5.53 595
4/5/2013 5.34 5.57 5.34 5.52 1111
4/4/2013 5.30 5.46 5.30 5.44 290
4/3/2013 5.40 5.60 5.31 5.31 819
4/2/2013 5.61 5.69 5.37 5.41 1170
4/1/2013 5.65 5.71 5.48 5.59 548
3/28/2013 5.69 5.74 5.63 5.64 1135
3/27/2013 5.58 5.74 5.48 5.65 455
3/26/2013 5.69 5.69 5.59 5.60 240
3/25/2013 5.58 5.65 5.58 5.64 278
3/22/2013 5.62 5.64 5.57 5.62 343
3/21/2013 5.58 5.63 5.50 5.62 487
3/20/2013 5.69 5.69 5.51 5.64 658
3/19/2013 5.72 5.77 5.66 5.70 617
3/18/2013 5.81 5.88 5.70 5.71 778
3/15/2013 5.85 5.97 5.81 5.89 1903
3/14/2013 5.85 5.88 5.70 5.84 740
3/13/2013 5.85 5.89 5.63 5.86 184
3/12/2013 5.96 5.96 5.81 5.83 456
3/11/2013 5.82 6.00 5.82 5.95 573
3/8/2013 5.88 5.88 5.83 5.85 927
3/7/2013 5.67 5.87 5.66 5.86 641
3/6/2013 5.67 5.72 5.40 5.69 4965
3/5/2013 5.72 5.75 5.67 5.67 666
3/4/2013 5.74 5.74 5.66 5.67 679
3/1/2013 5.59 5.74 5.59 5.74 449
2/28/2013 5.60 5.72 5.60 5.68 749
2/27/2013 5.51 5.68 5.49 5.61 370
2/26/2013 5.61 5.67 5.47 5.50 830
2/25/2013 5.77 5.80 5.43 5.60 625
2/22/2013 5.68 5.73 5.60 5.73 554
2/21/2013 5.63 5.73 5.61 5.64 760
2/20/2013 5.79 5.82 5.62 5.63 1999
2/19/2013 5.80 5.84 5.70 5.80 451
2/15/2013 5.76 5.79 5.73 5.77 964
2/14/2013 5.83 5.84 5.70 5.70 6826
2/13/2013 5.77 5.85 5.70 5.84 1411
2/12/2013 5.72 5.79 5.68 5.78 917
2/11/2013 5.63 5.83 5.51 5.73 1174
2/8/2013 6.03 6.05 5.52 5.85 1847
2/7/2013 5.94 6.00 5.85 6.00 1568
2/6/2013 5.82 5.99 5.75 5.96 933
2/5/2013 5.80 5.89 5.72 5.87 643
2/4/2013 5.93 5.93 5.61 5.71 608
2/1/2013 5.72 6.06 5.67 5.96 1459
1/31/2013 5.52 5.78 5.52 5.68 1445
1/30/2013 5.65 5.74 5.51 5.53 273
1/29/2013 5.64 5.79 5.50 5.67 470
1/28/2013 5.48 5.69 5.38 5.66 3175
1/25/2013 5.47 5.50 5.37 5.44 413
1/24/2013 5.48 5.50 5.42 5.46 496
1/23/2013 5.44 5.49 5.43 5.49 529
1/22/2013 5.38 5.47 5.36 5.46 183
1/18/2013 5.39 5.40 5.24 5.37 656
1/17/2013 5.50 5.50 5.36 5.40 670
1/16/2013 5.47 5.53 5.41 5.46 290
1/15/2013 5.45 5.53 5.38 5.50 765
1/14/2013 5.41 5.55 5.38 5.50 556
1/11/2013 5.42 5.45 5.37 5.41 189
1/10/2013 5.49 5.49 5.37 5.41 344
1/9/2013 5.48 5.48 5.41 5.45 437
1/8/2013 5.37 5.51 5.37 5.47 723
1/7/2013 5.42 5.50 5.20 5.40 739
1/4/2013 5.44 5.49 5.35 5.47 1712
1/3/2013 5.40 5.46 5.32 5.42 1253
1/2/2013 5.30 5.40 5.23 5.38 3051
12/31/2012 5.16 5.24 5.07 5.23 782
Marketplace
Trading Center