$7.29 0.00 (%) Park Sterling Corp - NASDAQ

May. 4, 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
5/4/20167.357.447.237.29178,184
5/3/20167.347.437.307.4277,005
5/2/20167.317.577.297.44426,403
4/29/20167.057.356.647.30307,459
4/28/20167.107.227.047.09533,377
4/27/20167.127.137.007.0845,002
4/26/20167.017.156.947.1595,749
4/25/20167.027.096.947.0159,069
4/22/20167.037.087.027.0256,030
4/21/20167.037.087.037.0378,106
4/20/20166.977.066.957.0340,054
4/19/20167.007.086.856.98150,617
4/18/20167.017.066.947.0085,043
4/15/20166.807.006.806.9792,909
4/14/20166.696.856.696.84516,277
4/13/20166.686.706.676.70251,144
4/12/20166.566.706.546.6569,406
4/11/20166.576.696.536.5542,532
4/8/20166.556.646.486.55101,697
4/7/20166.526.596.416.5585,470
4/6/20166.566.596.456.56157,935
4/5/20166.586.676.506.5599,938
4/4/20166.696.706.586.6359,329
4/1/20166.626.706.586.6992,437
3/31/20166.616.696.486.67169,781
3/30/20166.616.676.566.62189,721
3/29/20166.586.656.436.6597,948
3/28/20166.606.656.556.6170,540
3/24/20166.596.656.536.59104,167
3/23/20166.586.706.546.65183,837
3/22/20166.556.606.556.5851,007
3/21/20166.606.636.466.60295,638
3/18/20166.606.666.556.60325,678
3/17/20166.636.696.506.6291,602
3/16/20166.436.656.436.632,232,396
3/15/20166.596.646.456.4647,274
3/14/20166.606.686.586.6060,752
3/11/20166.666.666.566.6458,977
3/10/20166.616.666.556.6160,151
3/9/20166.656.706.586.6156,054
3/8/20166.616.706.606.64102,288
3/7/20166.656.726.566.6559,141
3/4/20166.786.866.656.6789,204
3/3/20166.606.736.446.72140,348
3/2/20166.306.426.256.3593,864
3/1/20166.256.346.056.32156,383
2/29/20166.196.286.006.23160,539
2/26/20166.316.356.176.1983,931
2/25/20166.336.336.146.2944,866
2/24/20166.026.276.026.21108,560
2/23/20166.076.265.906.09505,320
2/22/20166.136.156.036.05181,903
2/19/20166.196.246.066.0992,047
2/18/20166.146.216.076.18133,034
2/17/20166.266.296.096.15120,844
2/16/20166.206.276.126.2573,135
2/12/20166.156.196.016.16136,966
2/11/20166.166.206.046.1195,865
2/10/20166.326.576.266.29143,622
2/9/20166.396.516.216.31174,892
2/8/20166.406.576.286.4883,364
2/5/20166.676.706.486.49156,024
2/4/20166.686.826.616.6993,004
2/3/20166.736.796.586.6993,166
2/2/20166.856.876.666.70165,460
2/1/20167.237.236.706.93151,115
1/29/20166.957.336.857.32398,120
1/28/20166.857.076.666.9064,567
1/27/20166.867.056.656.84114,936
1/26/20166.856.996.586.9075,592
1/25/20167.057.056.746.84104,844
1/22/20167.017.096.917.06148,062
1/21/20167.057.126.936.94144,667
1/20/20167.117.216.977.05290,496
1/19/20167.227.247.097.20222,848
1/15/20167.127.236.987.16118,490
1/14/20167.117.397.117.30145,617
1/13/20167.507.517.147.1892,014
1/12/20167.507.557.167.49226,343
1/11/20167.537.577.437.47198,987
1/8/20167.507.577.217.48332,462
1/7/20167.527.607.447.4979,658
1/6/20167.417.637.207.6391,326
1/5/20167.407.507.247.47278,402
1/4/20167.307.417.217.40351,522
12/31/20157.587.587.317.3261,649
12/30/20157.637.637.557.5839,438
12/29/20157.637.667.547.6232,475
12/28/20157.507.597.387.5342,607
12/24/20157.527.627.407.5517,362
12/23/20157.467.597.397.5843,957
12/22/20157.437.457.297.4441,668
12/21/20157.397.457.257.4133,879
12/18/20157.207.397.157.31226,284
12/17/20157.367.467.207.2296,239
12/16/20157.327.427.207.34116,994
12/15/20157.277.407.207.2586,816
12/14/20157.287.367.057.2392,602
12/11/20157.297.457.167.2973,554
12/10/20157.467.547.427.4336,507
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center