$14.26 -0.36 (%) Pulaski Financial Corp - NASDAQ

Feb. 11, 2016 | 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
2/10/201614.6314.8114.5014.626,846
2/9/201614.5514.8514.5414.5913,253
2/8/201614.5814.7514.4214.6616,432
2/5/201614.9115.0914.6414.647,613
2/4/201614.9415.0514.8114.8510,955
2/3/201614.8615.1414.7415.0315,305
2/2/201614.7715.0414.5915.0426,417
2/1/201614.0614.9614.0614.8348,812
1/29/201614.1314.2914.0014.2270,859
1/28/201613.9914.3313.7614.0817,395
1/27/201614.8914.8913.6813.8120,169
1/26/201614.2614.9714.2614.5019,865
1/25/201614.7114.7114.2814.3111,697
1/22/201614.7214.9214.5814.587,114
1/21/201614.9314.9314.5014.5924,185
1/20/201615.1015.1014.4514.8318,661
1/19/201615.2715.2915.0515.2412,108
1/15/201615.2215.2815.0215.2322,848
1/14/201615.1915.3715.0615.3330,448
1/13/201615.5515.5815.0415.2717,017
1/12/201615.6515.6815.4915.6221,490
1/11/201615.6515.7015.5215.6492,916
1/8/201615.5815.7915.5815.65279,976
1/7/201615.6915.8415.5115.53115,546
1/6/201615.5516.0115.5515.7933,440
1/5/201615.6315.9115.5715.7342,342
1/4/201615.8115.9115.5915.7047,844
12/31/201516.2416.3315.9015.9617,812
12/30/201516.1316.4016.1316.2412,311
12/29/201515.8316.3815.8316.1253,911
12/28/201515.9516.0115.8815.9359,685
12/24/201515.9716.0115.8715.9038,324
12/23/201515.9016.0015.9015.9714,372
12/22/201516.0616.0615.8115.9629,272
12/21/201515.9516.2115.9415.9945,468
12/18/201515.8816.1315.7915.9465,709
12/17/201515.9716.1515.8616.0075,178
12/16/201516.1116.1515.9316.07104,145
12/15/201516.1916.1915.9816.00144,840
12/14/201516.1316.1916.0316.0328,255
12/11/201516.5916.6116.1016.2711,302
12/10/201516.6616.8216.5316.70126,468
12/9/201516.7116.8916.5616.7454,522
12/8/201516.5316.7516.5016.7028,342
12/7/201516.9116.9616.5916.6558,184
12/4/201516.6016.9516.6016.95119,358
12/3/201516.7817.2416.5917.0124,033
12/2/201516.5017.2516.4516.7778,475
12/1/201516.4216.4916.2716.4514,471
11/30/201516.0916.4815.9716.4114,702
11/27/201516.1116.1116.0116.01294
11/25/201515.7616.1915.7616.1512,602
11/24/201515.6615.8415.6615.846,713
11/23/201515.6515.7215.6215.728,487
11/20/201515.6115.7415.6115.6911,994
11/19/201515.7615.7615.6015.698,094
11/18/201515.8415.9415.7615.764,607
11/17/201515.9715.9715.7815.893,064
11/16/201515.7915.9915.6015.904,728
11/13/201515.9215.9215.7515.786,780
11/12/201516.1916.2015.7215.8813,399
11/11/201515.8516.2015.7115.9810,431
11/10/201515.1615.9715.1615.8220,961
11/9/201515.0215.2014.9815.1564,413
11/6/201515.0515.3014.9015.1814,561
11/5/201515.0715.3015.0015.164,838
11/4/201515.0415.4014.8615.088,110
11/3/201515.0115.4115.0015.0418,400
11/2/201514.7415.2214.7215.0321,185
10/30/201514.7615.3314.6514.8413,737
10/29/201514.9115.4014.7614.7624,362
10/28/201514.9415.2814.8114.9917,254
10/27/201515.0115.4914.7614.799,035
10/26/201514.8615.5614.7715.5611,436
10/23/201515.1115.3815.0015.0513,200
10/22/201515.4915.6715.0015.336,487
10/21/201515.2915.6915.0415.4811,078
10/20/201515.5015.6915.0715.289,035
10/19/201515.2415.3615.0215.367,812
10/16/201515.1915.3015.0215.178,769
10/15/201515.0115.5014.7915.1526,107
10/14/201515.1115.1714.6615.017,886
10/13/201515.1315.6714.9915.077,930
10/12/201515.0615.4014.6815.0922,365
10/9/201515.4815.4915.0115.145,020
10/8/201515.0015.1714.7515.029,915
10/7/201514.7015.0014.6014.9321,660
10/6/201514.5114.7214.2314.6019,970
10/5/201514.0314.1813.8014.1815,191
10/2/201513.7514.4913.6213.8334,112
10/1/201513.5713.6913.2713.6328,448
9/30/201513.6413.6412.9113.554,844
9/29/201513.4713.5713.4713.555,195
9/28/201513.4513.6413.3113.4910,048
9/25/201513.6413.6513.1513.5124,602
9/24/201513.5113.6513.5013.6511,315
9/23/201513.1513.6013.0013.6041,812
9/22/201512.9313.1612.9313.154,720
9/21/201513.2013.2012.7513.059,723
9/18/201512.7713.0012.7513.0028,925
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center