$9.75 -0.04 (%) Park Sterling Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSTB historical data

Date Open High Low Close Volume
12/2/20169.799.909.729.75133,176
12/1/20169.739.909.719.79204,509
11/30/20169.999.999.739.73435,557
11/29/20169.8810.009.609.88344,989
11/28/201610.1910.369.889.98256,107
11/25/201610.0810.299.8710.2775,115
11/23/201610.1110.129.9710.08155,459
11/22/20169.7510.069.6010.04160,182
11/21/20169.589.769.509.69199,495
11/18/20169.519.729.479.60337,060
11/17/20169.509.679.439.48301,578
11/16/20169.499.629.439.50219,088
11/15/20169.589.719.489.60271,015
11/14/20169.7010.009.509.60182,720
11/11/20169.269.859.159.66398,804
11/10/20168.759.308.759.26442,027
11/9/20168.628.758.578.67429,546
11/8/20168.648.758.538.58131,184
11/7/20168.668.758.648.6983,162
11/4/20168.568.638.378.57167,087
11/3/20168.588.638.538.60126,188
11/2/20168.498.588.488.55218,429
11/1/20168.618.668.458.54120,369
10/31/20168.568.648.378.61168,854
10/28/20168.798.868.478.66414,548
10/27/20168.498.758.458.73236,211
10/26/20168.348.498.338.44187,386
10/25/20168.328.428.298.4093,668
10/24/20168.218.388.218.35101,052
10/21/20168.118.258.098.21143,219
10/20/20168.198.238.128.1830,691
10/19/20168.098.208.068.1736,531
10/18/20168.198.198.058.0648,260
10/17/20168.018.148.018.091,396,337
10/14/20168.078.108.028.0442,240
10/13/20168.058.078.008.01103,878
10/12/20168.098.208.018.0670,391
10/11/20168.208.248.038.0941,535
10/10/20168.198.278.158.20134,588
10/7/20168.108.188.088.1660,155
10/6/20167.968.177.958.1489,667
10/5/20168.118.238.118.1289,986
10/4/20168.128.228.078.1086,128
10/3/20168.068.138.028.1063,450
9/30/20168.108.228.018.12153,161
9/29/20168.148.228.048.0629,688
9/28/20168.168.178.118.1265,396
9/27/20168.088.188.048.1754,163
9/26/20168.208.208.048.0450,422
9/23/20168.248.308.198.2543,137
9/22/20168.238.298.118.2848,238
9/21/20168.288.337.508.2446,749
9/20/20168.278.298.138.2367,574
9/19/20168.308.398.148.1861,025
9/16/20168.258.358.158.30150,735
9/15/20168.148.258.148.2252,154
9/14/20168.248.288.158.1656,600
9/13/20168.278.358.248.2869,723
9/12/20168.308.398.238.33114,668
9/9/20168.538.538.298.3193,806
9/8/20168.518.598.498.5360,165
9/7/20168.498.548.498.5367,355
9/6/20168.518.548.468.5044,055
9/2/20168.408.598.408.5474,085
9/1/20168.568.568.398.4090,209
8/31/20168.458.528.438.4898,717
8/30/20168.198.518.148.42176,765
8/29/20168.178.248.158.19135,323
8/26/20168.148.208.128.20163,764
8/25/20168.128.178.088.1649,647
8/24/20168.108.158.008.1193,904
8/23/20168.158.157.908.1073,567
8/22/20168.128.158.098.1433,157
8/19/20168.158.168.098.1597,088
8/18/20168.118.208.118.1550,446
8/17/20168.038.177.908.12183,516
8/16/20168.088.087.808.0475,070
8/15/20168.038.098.038.0969,576
8/12/20168.008.037.968.0371,103
8/11/20168.028.048.008.0243,814
8/10/20168.008.047.928.02120,415
8/9/20168.048.067.957.97235,092
8/8/20167.988.067.968.01126,553
8/5/20167.807.997.787.98152,080
8/4/20167.757.837.647.8198,345
8/3/20167.767.797.737.7559,333
8/2/20167.747.787.627.75136,837
8/1/20167.747.807.687.74201,088
7/29/20167.687.737.657.72178,647
7/28/20167.747.747.637.67177,177
7/27/20167.667.717.657.7097,482
7/26/20167.637.667.597.6682,222
7/25/20167.647.687.577.63187,339
7/22/20167.557.687.497.67105,901
7/21/20167.517.597.517.56137,237
7/20/20167.517.597.317.5575,068
7/19/20167.507.597.447.5165,876
7/18/20167.507.657.497.52119,801
7/15/20167.477.537.377.52302,096
7/14/20167.457.477.427.46353,962
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center