$7.06 +0.05 (%) Park Sterling Corp - NASDAQ

Mar. 30, 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
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
2/9/20157.147.196.967.0443,159
2/6/20157.077.197.047.1494,291
2/5/20156.967.156.917.0845,990
2/4/20156.826.976.776.91130,291
2/3/20156.836.956.816.83122,215
2/2/20156.706.856.616.82116,970
1/30/20156.546.956.456.70194,759
1/29/20156.596.726.536.6783,416
1/28/20156.786.786.506.60705,780
1/27/20156.746.816.706.7369,773
1/26/20156.806.826.656.7995,118
1/23/20156.916.936.776.8470,148
1/22/20156.736.966.616.9285,718
1/21/20156.696.736.606.6671,159
1/20/20156.776.956.656.7121,008
1/16/20156.636.806.626.7765,734
1/15/20156.736.896.656.6755,350
1/14/20156.736.796.666.7468,513
1/13/20156.806.996.686.8047,260
1/12/20156.826.876.736.7970,035
1/9/20157.067.086.716.8353,220
1/8/20157.047.187.027.0859,918
1/7/20156.927.046.897.0223,753
1/6/20157.097.096.846.8939,767
1/5/20157.157.217.057.0623,513
1/2/20157.387.387.147.1926,305
12/31/20147.417.467.277.3550,578
12/30/20147.367.407.287.3722,662
12/29/20147.387.497.327.4043,165
12/26/20147.307.417.277.3830,257
12/24/20147.267.307.197.2915,782
12/23/20147.167.257.127.2224,068
12/22/20147.167.237.087.1074,097
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center