$11.42 -0.03 (%) Pulaski Financial Corp - NASDAQ

Oct. 30, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PULB historical data

Date Open High Low Close Volume
10/30/201411.4011.4911.4011.4214,667
10/29/201411.3811.5011.3811.452,400
10/28/201411.4211.5011.3711.386,615
10/27/201411.4211.4211.4211.42403
10/24/201411.4511.4511.2811.36975
10/23/201411.4311.4511.3711.3722,582
10/22/201411.5311.5311.3311.4120,272
10/21/201411.5211.5511.3311.463,977
10/20/201411.3311.3411.3311.34840
10/17/201411.4811.4811.4211.422,085
10/16/201411.3011.4311.2111.438,374
10/15/201411.1311.4111.1011.3919,310
10/14/201411.1311.1311.0511.1214,865
10/13/201411.0511.2111.0511.125,930
10/10/201411.1811.3911.0511.054,248
10/9/201411.3611.3611.0011.1934,330
10/8/201411.3211.3611.2511.267,000
10/7/201411.3411.3411.2511.267,847
10/6/201411.3511.3511.2611.296,460
10/3/201411.4011.4011.3211.406,104
10/2/201411.3511.3911.3111.334,833
10/1/201411.5511.6111.3611.3620,573
9/30/201411.5211.5211.4711.5011,310
9/29/201411.3211.4911.3011.4711,829
9/26/201411.3811.5011.3411.4414,213
9/25/201411.3511.4511.3511.36893
9/24/201411.3511.3511.3511.35229
9/23/201411.3511.3611.3511.362,457
9/22/201411.3611.4411.3511.393,394
9/19/201411.3511.4511.3511.4526,448
9/18/201411.3911.4411.3211.4418,703
9/17/201411.2211.4011.2111.366,164
9/16/201411.2211.2711.2111.262,590
9/15/201411.5311.5311.1711.2839,910
9/12/201411.3411.5411.3111.313,389
9/11/201411.3211.3911.2811.284,782
9/10/201411.3811.3911.3211.3420,377
9/9/201411.4011.4411.3711.374,899
9/8/201411.4511.5011.4011.419,688
9/5/201411.4611.5511.4611.472,804
9/4/201411.4811.5011.4811.501,005
9/3/201411.5011.5611.4511.5549,544
9/2/201411.4511.5011.4211.509,188
8/29/201411.4511.4911.4511.499,896
8/28/201411.4511.4911.4311.4913,246
8/27/201411.5011.5611.5011.562,034
8/26/201411.5511.5711.4911.5616,118
8/25/201411.4611.5811.4611.5213,642
8/22/201411.4811.6211.4611.4625,698
8/21/201411.4511.4711.4511.461,683
8/20/201411.4211.4811.4211.485,719
8/19/201411.4311.4611.4311.431,056
8/18/201411.4711.5811.3911.526,331
8/15/201411.4711.5011.4611.478,735
8/14/201411.4511.6311.4511.484,312
8/13/201411.5011.6111.4411.535,800
8/12/201411.5311.5411.5111.514,750
8/11/201411.6411.7111.5011.5411,980
8/8/201411.5811.6011.5011.602,890
8/7/201411.6311.6411.5011.577,908
8/6/201411.5011.6011.5011.609,548
8/5/201411.5211.7111.5011.5121,644
8/4/201411.3511.5011.3211.4912,667
8/1/201411.3911.3911.2311.3117,054
7/31/201411.2911.3511.2111.267,615
7/30/201411.2311.3511.2311.234,855
7/29/201411.2011.3511.1611.2325,625
7/28/201411.1611.3311.1611.2420,581
7/25/201411.1711.2411.1511.1910,589
7/24/201411.1111.2311.1111.187,073
7/23/201411.1011.2811.1011.1660,058
7/22/201411.1711.3211.0711.2011,544
7/21/201411.1211.2211.0011.10184,738
7/18/201411.2911.3511.0211.0332,645
7/17/201411.2011.3011.2011.227,704
7/16/201411.2111.3911.1811.2518,895
7/15/201411.4111.4111.1811.2019,804
7/14/201411.0511.3911.0511.3412,128
7/11/201411.2811.3311.1611.178,766
7/10/201411.5411.5511.1511.1516,622
7/9/201411.6011.6011.4211.4210,476
7/8/201411.6311.7511.5011.5010,092
7/7/201411.6211.7411.4611.5914,500
7/3/201411.3911.7011.3911.5310,762
7/2/201411.5311.8011.4511.7450,740
7/1/201411.5011.6011.4911.5340,334
6/30/201411.2511.4411.0011.4048,897
6/27/201411.1111.2111.0011.2115,803
6/26/201411.0011.1011.0011.047,937
6/25/201411.0011.1911.0011.02670
6/24/201411.1011.1011.0011.023,921
6/23/201411.0011.1910.9911.103,235
6/20/201411.0011.0711.0011.07921
6/19/201411.0211.0211.0011.002,977
6/18/201411.0211.0211.0211.02327
6/17/201411.0011.0711.0011.07399
6/16/201411.1011.1010.9911.004,989
6/13/201411.0111.1711.0111.12586
6/12/201411.0011.1610.9811.013,165
6/11/201411.0011.0210.9611.0213,180
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center