Pulaski Financial Corp $11.46

down -0.00


22/8/2014 03:59 PM  |  NASDAQ : PULB  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PULB historical data

Date Open High Low Close Volume
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
6/10/201411.1711.1910.7811.007,390
6/9/201411.0011.1911.0011.021,384
6/6/201411.2011.2011.0011.065,180
6/5/201411.0011.0510.9811.0018,066
6/4/201411.0611.1211.0011.0226,088
6/3/201411.0611.1011.0511.056,479
6/2/201411.1011.1611.0011.0516,859
5/30/201411.0611.1811.0511.051,273
5/29/201411.1711.1811.0511.063,226
5/28/201411.1211.1211.0511.113,242
5/27/201411.0811.1911.0611.151,402
5/23/201411.0811.2011.0011.006,482
5/22/201411.0111.0810.9711.023,434
5/21/201410.8911.0210.8411.029,673
5/20/201410.8011.0710.8011.0120,552
5/19/201411.1411.2410.9511.144,609
5/16/201411.1311.1811.0411.127,325
5/15/201411.0611.0610.9511.013,002
5/14/201411.0711.1910.8811.0025,727
5/13/201411.1111.1110.7911.0512,143
5/12/201411.0011.2410.9111.1116,881
5/9/201410.9811.2010.6610.8821,052
5/8/201410.6510.8210.6510.813,325
5/7/201410.6010.7510.3910.6115,013
5/6/201410.3610.5910.1910.5917,729
5/5/201410.5110.5110.4010.443,610
5/2/201410.3710.6010.2710.515,219
5/1/201410.3010.6010.2510.4418,665
4/30/201410.3210.3310.1510.338,292
4/29/201410.4610.6810.4610.584,042
4/28/201410.5210.6910.3610.588,753
4/25/201410.5810.5910.5810.59606
4/24/201410.3710.6410.3410.5819,062
4/23/201410.3210.6310.3210.581,699
4/22/201410.4810.5810.1910.5716,528
4/21/201410.4410.4910.2610.398,472
4/17/201410.3110.3910.1010.3710,492
4/16/201410.4710.5010.2110.426,141
4/15/201410.4810.6010.2110.4512,605
4/14/201410.4210.5010.3310.402,643
4/11/201410.3710.4410.2710.323,574
4/10/201410.5710.5710.3110.4616,691
4/9/201410.5010.5010.3610.422,210
4/8/201410.4810.5110.4010.496,031
4/7/201410.4010.5510.3010.5026,187
4/4/201410.6010.6010.3610.366,145
4/3/201410.8710.8710.7210.757,638
4/2/201410.6610.8510.6310.7318,678
Trading Center