$13.29 +0.01 (%) Pulaski Financial Corp - NASDAQ

Jul. 2, 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
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
4/7/201512.5212.5712.5212.573,317
4/6/201512.6012.7212.3212.4219,486
4/2/201512.4912.5612.4012.558,845
4/1/201512.2612.5912.0312.3215,466
3/31/201512.2512.4812.2512.3716,472
3/30/201512.1812.3812.1112.367,884
3/27/201512.1812.1812.1812.18154
3/26/201512.5412.5412.3512.353,197
3/25/201512.5212.5212.3512.351,521
3/24/201512.3812.5512.3812.422,296
3/23/201512.6012.6612.5512.552,106
3/20/201512.5512.6512.3912.6527,669
3/19/201512.5012.5012.4012.431,055
3/18/201512.4612.6212.3512.394,313
3/17/201512.5012.6312.4112.415,246
3/16/201512.5812.5812.4712.4914,705
3/13/201512.6112.6512.5012.6527,071
3/12/201512.5212.6512.5212.603,919
3/11/201512.4112.5812.3912.5124,854
3/10/201512.3712.4312.3612.4210,532
3/9/201512.1112.5012.1112.487,801
3/6/201512.2812.3712.2012.3714,377
3/5/201511.9412.2511.9012.254,449
3/4/201512.0712.1411.6711.8613,266
3/3/201512.0512.2212.0512.162,879
3/2/201512.1512.3012.0512.1010,666
2/27/201511.9012.1811.9012.0325,415
2/26/201511.8812.0511.8012.0518,472
2/25/201511.9512.0011.7811.8816,622
2/24/201511.7411.9811.7411.9411,450
2/23/201511.6011.8811.6011.887,800
2/20/201511.6711.9811.6711.757,173
2/19/201511.6111.6211.6111.62635
2/18/201511.5011.7811.5011.785,721
2/17/201511.5211.8011.5211.803,389
2/13/201511.6411.8011.6411.794,590
2/12/201511.8011.8011.6011.6910,551
2/11/201511.6211.7911.6211.772,215
2/10/201511.8311.8311.6211.765,253
  • 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!