Park Sterling Corp $6.75

down -0.05


21/8/2014 10:37 AM  |  NASDAQ : PSTB  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSTB historical data

Date Open High Low Close Volume
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
6/2/20146.506.536.396.5152,280
5/30/20146.576.606.426.4573,031
5/29/20146.616.616.536.5636,753
5/28/20146.706.706.506.5837,144
5/27/20146.556.716.506.6950,694
5/23/20146.376.516.296.5145,071
5/22/20146.316.376.226.3482,954
5/21/20146.316.356.206.27100,107
5/20/20146.446.446.236.30151,785
5/19/20146.406.516.406.4841,626
5/16/20146.366.456.306.4477,926
5/15/20146.246.406.216.39101,861
5/14/20146.546.606.286.30106,870
5/13/20146.646.676.546.59108,172
5/12/20146.476.706.446.67101,530
5/9/20146.246.476.236.4474,153
5/8/20146.296.376.236.29165,053
5/7/20146.356.396.246.29108,783
5/6/20146.456.686.306.31161,201
5/5/20146.506.556.356.44116,971
5/2/20146.566.586.486.5184,638
5/1/20146.516.566.476.54260,987
4/30/20146.516.576.456.53117,270
4/29/20146.606.676.516.5585,531
4/28/20146.596.696.516.55185,761
4/25/20146.646.696.536.59118,915
4/24/20146.706.896.556.7081,004
4/23/20146.796.846.626.6492,718
4/22/20146.826.986.786.8464,019
4/21/20146.726.826.726.7843,173
4/17/20146.706.836.686.6946,803
4/16/20146.726.846.636.7269,571
4/15/20146.586.686.476.66204,269
4/14/20146.646.656.516.54153,690
4/11/20146.506.656.506.55461,000
4/10/20146.646.646.556.5885,132
4/9/20146.636.806.616.67219,796
4/8/20146.556.656.556.62117,967
4/7/20146.596.646.506.5277,423
4/4/20146.726.726.556.62116,205
4/3/20146.696.706.576.6545,662
4/2/20146.736.756.686.7229,473
4/1/20146.646.856.616.7476,465
3/31/20146.546.756.546.65125,714
Trading Center