$11.90 -0.12 (%) Pulaski Financial Corp - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PULB historical data

Date Open High Low Close Volume
1/30/201512.0012.0311.8211.9021,903
1/29/201512.3112.3112.0012.027,150
1/28/201512.4812.4812.1712.178,271
1/27/201512.1512.4912.1512.403,066
1/26/201512.2712.3412.1512.169,877
1/23/201512.1612.4912.1512.2710,652
1/22/201512.0512.4412.0512.214,249
1/21/201512.1112.1312.0712.072,800
1/20/201512.0912.3712.0712.327,112
1/16/201512.2812.2812.0612.098,457
1/15/201512.2812.3412.1112.216,231
1/14/201512.2112.2612.0512.165,277
1/13/201512.5912.8012.1112.20109,648
1/12/201512.4512.7212.4012.5831,465
1/9/201512.2112.5012.1712.3914,820
1/8/201512.1512.3812.1512.162,908
1/7/201512.2212.4212.0812.1020,851
1/6/201512.5712.5712.1612.4015,184
1/5/201512.3012.9012.1512.4536,884
1/2/201512.3312.4411.9712.1550,865
12/31/201412.2312.3412.0712.3310,998
12/30/201412.1612.2211.9112.1111,098
12/29/201412.1112.2412.0012.157,185
12/26/201412.2012.2212.0512.056,400
12/24/201412.1212.1211.9311.992,076
12/23/201412.1112.1412.0112.025,457
12/22/201411.9712.1911.7512.196,111
12/19/201411.8012.0511.7511.758,408
12/18/201411.8412.0711.7812.072,806
12/17/201411.8511.9211.7511.845,303
12/16/201411.8611.8611.8311.83968
12/15/201411.9111.9211.7911.861,652
12/12/201411.8511.9311.7111.926,919
12/11/201411.8111.8411.5711.797,957
12/10/201411.6311.7811.6311.755,287
12/9/201411.7211.9211.7211.828,944
12/8/201411.7311.9411.5211.728,550
12/5/201411.8111.8111.6411.641,477
12/4/201411.7511.9311.5011.6316,335
12/3/201411.5911.8011.5011.594,769
12/2/201411.5111.6111.5011.588,411
12/1/201411.7411.8011.5411.5616,004
11/28/201411.8011.9311.6111.744,350
11/26/201411.9411.9411.6511.652,495
11/25/201411.6611.9411.6111.833,116
11/24/201411.9812.1011.6011.623,929
11/21/201411.7411.7411.5811.586,449
11/20/201411.8311.9811.6211.626,007
11/19/201411.8711.8711.6511.762,519
11/18/201411.6012.1411.5711.9610,484
11/17/201411.6111.6211.5111.595,943
11/14/201411.8211.8811.6211.636,208
11/13/201411.6411.8511.5311.7112,148
11/12/201411.5411.7611.5211.688,393
11/11/201411.5811.7511.5111.5915,176
11/10/201411.9011.9011.5011.5128,115
11/7/201411.7911.9511.5111.6615,996
11/6/201411.7911.8411.5011.5015,511
11/5/201412.1912.4011.5511.5750,137
11/4/201412.0012.5512.0012.1223,405
11/3/201411.7912.1911.7712.1847,696
10/31/201411.5111.9711.4511.9746,259
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center