$13.37 +0.04 (%) Pulaski Financial Corp - NASDAQ

Aug. 28, 2015 | 02:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PULB historical data

Date Open High Low Close Volume
8/27/201513.2413.3512.9613.337,802
8/26/201513.2313.3712.9913.1114,421
8/25/201513.0013.2612.8913.0610,866
8/24/201513.0213.0212.7413.0115,740
8/21/201513.3613.3613.2013.326,591
8/20/201513.6013.6013.4313.4518,607
8/19/201513.3513.4813.3513.48808
8/18/201513.3513.4713.3513.406,224
8/17/201513.3513.5213.3513.402,173
8/14/201513.2713.3513.2713.35381
8/13/201513.3513.4213.3013.302,929
8/12/201513.5213.5213.3013.323,218
8/11/201513.2513.3013.2513.295,487
8/10/201513.3113.3113.3013.304,075
8/7/201513.4913.4913.2813.2914,051
8/6/201513.3113.4013.3113.366,502
8/5/201513.2413.4513.2413.363,416
8/4/201512.8613.2312.8513.224,996
8/3/201513.0013.0812.8612.9927,722
7/31/201513.1113.1913.0013.007,766
7/30/201513.0013.0012.8213.007,330
7/29/201513.0913.1612.9612.962,700
7/28/201513.0613.0612.7812.804,529
7/27/201513.0613.1213.0313.045,926
7/24/201513.4913.4913.0313.033,570
7/23/201513.5813.5913.2613.435,996
7/22/201513.2213.5812.9013.5714,351
7/21/201513.2813.3313.0213.144,955
7/20/201513.3113.4813.2713.278,899
7/17/201513.3513.4813.3013.484,712
7/16/201513.5513.5613.3113.564,412
7/15/201513.5313.5813.2513.4713,895
7/14/201513.2913.4113.2913.371,123
7/13/201513.4213.6513.2513.5512,802
7/10/201513.2813.2913.0513.2915,304
7/9/201513.1213.2913.1213.1710,135
7/8/201513.1513.3012.9412.949,773
7/7/201513.2713.3013.1513.175,554
7/6/201513.2613.2913.1613.264,441
7/2/201513.3013.3013.2013.2913,627
7/1/201513.0613.3013.0613.2842,682
6/30/201513.1113.1112.7512.9211,042
6/29/201513.0913.1412.7513.047,666
6/26/201512.9813.0812.9512.9511,214
6/25/201512.7713.1512.7712.9255,557
6/24/201512.9513.0312.8012.895,247
6/23/201512.9212.9712.8812.911,415
6/22/201512.8613.0812.8612.976,425
6/19/201512.7712.9712.7512.7510,331
6/18/201512.7513.0512.7013.058,103
6/17/201512.7512.7712.7112.753,733
6/16/201512.7212.7612.6012.747,293
6/15/201512.5712.6712.5012.5214,878
6/12/201512.5012.7912.5012.728,492
6/11/201512.8112.8412.5812.583,134
6/10/201512.7512.7712.7012.762,871
6/9/201512.7812.7812.7112.741,498
6/8/201512.7312.8212.5112.7535,619
6/5/201513.0213.0212.5212.868,086
6/4/201512.5112.8512.5112.824,684
6/3/201512.7013.1712.5612.7112,701
6/2/201512.8512.8712.7512.851,007
6/1/201512.7612.9212.5012.6062,446
5/29/201512.6012.6112.6012.6131,082
5/28/201512.6212.7212.6212.654,002
5/27/201512.7112.7512.5012.6024,608
5/26/201512.5412.6112.5412.601,273
5/22/201512.6112.6912.5012.685,185
5/21/201512.6012.7412.5712.733,343
5/20/201512.6012.6612.6012.6524,423
5/19/201512.5412.6712.5012.556,305
5/18/201512.5912.7512.5412.723,066
5/15/201512.5212.5212.5012.526,201
5/14/201512.5412.5412.5112.51367
5/13/201512.7012.7012.5012.6134,508
5/12/201512.6812.8212.5112.7015,856
5/11/201512.7912.9412.7012.806,850
5/8/201512.6612.7412.2412.7413,720
5/7/201512.5812.7812.5012.518,587
5/6/201512.9312.9812.3912.977,252
5/5/201513.0013.1712.7312.893,417
5/4/201513.0713.1513.0013.025,418
5/1/201513.2213.3013.0113.049,454
4/30/201513.2213.2213.2213.22800
4/29/201513.2013.3013.2013.223,699
4/28/201513.2913.3013.2513.293,203
4/27/201513.2413.3813.2013.2212,691
4/24/201513.2113.2913.2013.2913,265
4/23/201513.2513.3013.2513.30400
4/22/201513.3713.3713.2213.2213,720
4/21/201513.0913.3513.0213.3525,474
4/20/201513.0113.0112.8612.861,930
4/17/201512.8613.0612.8613.062,840
4/16/201512.9713.1612.8312.9012,805
4/15/201512.9512.9512.7012.7929,457
4/14/201512.8412.9212.8212.9223,922
4/13/201512.8812.8912.6912.885,189
4/10/201512.7612.7912.5012.774,834
4/9/201512.6112.6112.5412.542,206
4/8/201512.5912.6312.5312.6318,024
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!