PULASKI FINANCIAL $10.48

down -0.10


22/5/2013 04:22 PM  |  NASDAQ : PULB  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

PULB historical data

Date Open High Low Close Volume
5/22/2013 10.56 10.57 10.46 10.48 125
5/21/2013 10.56 10.60 10.56 10.58 156
5/20/2013 10.58 10.61 10.56 10.57 145
5/17/2013 10.59 10.60 10.56 10.56 100
5/16/2013 10.61 10.61 10.55 10.56 168
5/15/2013 10.61 10.64 10.57 10.64 260
5/14/2013 10.65 10.66 10.60 10.61 168
5/13/2013 10.48 10.65 10.48 10.64 231
5/10/2013 10.64 10.65 10.61 10.65 178
5/9/2013 10.77 10.79 10.59 10.65 77
5/8/2013 10.67 10.75 10.67 10.74 96
5/7/2013 10.56 10.69 10.53 10.64 206
5/6/2013 10.53 10.60 10.53 10.60 452
5/3/2013 10.64 10.64 10.51 10.57 236
5/2/2013 10.57 10.65 10.44 10.55 1524
5/1/2013 10.59 10.59 10.48 10.48 145
4/30/2013 10.53 10.60 10.48 10.55 218
4/29/2013 10.41 10.50 10.38 10.50 290
4/26/2013 10.31 10.40 10.31 10.38 61
4/25/2013 10.37 10.38 10.32 10.33 49
4/24/2013 10.35 10.36 10.26 10.35 197
4/23/2013 10.20 10.31 10.11 10.28 459
4/22/2013 10.24 10.25 10.23 10.25 193
4/19/2013 10.20 10.30 10.15 10.26 553
4/18/2013 10.37 10.37 10.19 10.23 56
4/17/2013 10.40 10.40 10.23 10.32 89
4/16/2013 10.44 10.50 10.28 10.34 193
4/15/2013 10.49 10.54 10.20 10.32 194
4/12/2013 10.54 10.54 10.14 10.45 73
4/11/2013 10.56 10.60 10.40 10.50 144
4/10/2013 10.42 10.58 10.34 10.56 187
4/9/2013 10.07 10.44 10.07 10.35 364
4/8/2013 10.44 10.45 10.20 10.45 86
4/5/2013 10.41 10.48 10.13 10.44 53
4/4/2013 10.53 10.57 10.45 10.51 150
4/3/2013 10.51 10.69 10.45 10.53 319
4/2/2013 10.49 10.54 10.41 10.52 151
4/1/2013 10.50 10.63 10.37 10.52 215
3/28/2013 10.45 10.74 10.34 10.57 473
3/27/2013 10.34 10.48 10.32 10.48 413
3/26/2013 10.32 10.37 10.30 10.36 28
3/25/2013 10.38 10.40 10.21 10.27 61
3/22/2013 10.36 10.39 10.21 10.35 45
3/21/2013 10.25 10.39 10.06 10.33 46
3/20/2013 10.28 10.39 10.20 10.31 48
3/19/2013 10.31 10.39 10.27 10.28 75
3/18/2013 9.91 10.45 9.80 10.23 174
3/15/2013 10.20 10.27 9.88 9.88 262
3/14/2013 10.15 10.30 10.04 10.23 1225
3/13/2013 10.16 10.25 10.11 10.18 214
3/12/2013 10.10 10.18 10.10 10.17 129
3/11/2013 9.98 10.14 9.98 10.07 260
3/8/2013 10.00 10.04 9.88 10.03 153
3/7/2013 10.09 10.09 9.95 10.02 78
3/6/2013 9.96 10.04 9.87 10.04 99
3/5/2013 9.95 9.99 9.86 9.97 28
3/4/2013 9.99 10.01 9.90 9.90 200
3/1/2013 9.74 10.05 9.74 10.05 489
2/28/2013 9.93 9.93 9.86 9.90 66
2/27/2013 9.85 10.02 9.84 9.91 1598
2/26/2013 9.96 9.96 9.69 9.78 232
2/25/2013 9.98 9.98 9.75 9.91 63
2/22/2013 9.84 9.94 9.67 9.92 97
2/21/2013 9.70 9.86 9.65 9.80 552
2/20/2013 9.77 9.77 9.75 9.75 15
2/19/2013 9.96 9.96 9.75 9.83 132
2/15/2013 9.91 9.97 9.81 9.89 43
2/14/2013 9.96 10.00 9.75 9.91 189
2/13/2013 9.92 10.05 9.91 10.00 392
2/12/2013 9.95 10.00 9.93 9.98 28
2/11/2013 9.97 10.00 9.91 10.00 140
2/8/2013 9.88 9.95 9.77 9.90 73
2/7/2013 9.92 10.00 9.85 9.92 71
2/6/2013 9.86 9.94 9.86 9.91 141
2/5/2013 9.80 9.87 9.80 9.87 153
2/4/2013 9.75 9.86 9.75 9.83 133
2/1/2013 9.73 9.75 9.69 9.73 273
1/31/2013 9.65 9.68 9.53 9.65 766
1/30/2013 9.57 9.70 9.57 9.65 165
1/29/2013 9.53 9.58 9.53 9.57 37
1/28/2013 9.52 9.53 9.52 9.53 6
1/25/2013 9.51 9.55 9.41 9.50 63
1/24/2013 9.14 9.55 9.14 9.52 69
1/23/2013 9.31 9.50 9.14 9.45 142
1/22/2013 9.08 9.29 9.07 9.27 64
1/18/2013 9.22 9.30 9.02 9.25 172
1/17/2013 9.24 9.25 9.16 9.16 16
1/16/2013 9.29 9.35 9.11 9.32 213
1/15/2013 9.18 9.36 9.11 9.31 212
1/14/2013 9.29 9.40 9.16 9.25 186
1/11/2013 9.25 9.25 9.13 9.25 260
1/10/2013 9.20 9.20 9.13 9.20 32
1/9/2013 9.10 9.25 9.09 9.15 296
1/8/2013 9.09 9.12 9.03 9.09 18
1/7/2013 9.02 9.25 9.02 9.14 126
1/4/2013 9.00 9.08 8.91 9.00 32
1/3/2013 9.00 9.00 8.80 8.98 39
1/2/2013 9.02 9.25 8.56 9.04 87
12/31/2012 8.82 9.15 8.65 8.95 362
12/28/2012 8.75 8.75 8.56 8.70 159
Marketplace
Trading Center