LaPorte Bancorp, Inc. Historical Stock Prices

LPSB 
$13.65
*  
unch
unch
Get LPSB Alerts
*Delayed - data as of May 4, 2015 10:21 ET  -  Find a broker to begin trading LPSB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    LPSB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:21 N/A N/A N/A  13.65 0
05/01/2015 13.65 13.65 13.65 13.65 00
04/30/2015 13.65 13.8 13.65 13.65 595
04/29/2015 13.67 13.67 13.65 13.65 400
04/28/2015 13.6463 13.6463 13.6463 13.6463 239
04/27/2015 13.9 13.9 13.9 13.9 00
04/24/2015 13.8 13.9 13.799 13.9 3,501
04/23/2015 13.55 13.8 13.545 13.75 3,508
04/22/2015 13.31 13.31 13.31 13.31 00
04/21/2015 13.31 13.31 13.31 13.31 263
04/20/2015 13.75 13.7999 13.75 13.7999 519
04/17/2015 13.216 13.216 13.216 13.216 1,147
04/16/2015 13.625 13.625 13.62 13.62 785
04/15/2015 13.3 13.89 13.06 13.51 22,106
04/14/2015 13.3 13.3 13.3 13.3 111
04/13/2015 13.4536 13.4536 13.4097 13.4097 709
04/10/2015 13.3 13.5 13.06 13.5 7,078
04/09/2015 13.47 13.47 13.3 13.3 333
04/08/2015 13.25 13.5 13.25 13.3 24,926
04/07/2015 13.1661 13.2454 13.1661 13.2454 337
04/06/2015 13.29 13.3 13.08 13.08 1,600
04/02/2015 13.25 13.39 13.25 13.2999 7,156
04/01/2015 13.36 13.36 13.36 13.36 206
03/31/2015 13.25 13.4 13 13.01 7,947
03/30/2015 13.5 13.5 12.54 13.25 13,993
03/27/2015 13.5 13.5 13.5 13.5 00
03/26/2015 13.5 13.5 13.5 13.5 00
03/25/2015 13.55 13.6 13.5 13.5 2,800
03/24/2015 13.6799 13.7 13.6799 13.68 14,187
03/23/2015 13.6901 13.6901 13.69 13.69 528
03/20/2015 13.85 13.8999 13.69 13.75 2,561
03/19/2015 13.9 13.9 13.81 13.82 2,183
03/18/2015 13.9 13.9 13.9 13.9 1,048
03/17/2015 13.9 13.9 13.9 13.9 00
03/16/2015 14 14 13.9 13.9 1,542
03/13/2015 13.95 13.95 13.94 13.94 578
03/12/2015 14 14 13.91 13.92 2,189
03/11/2015 13.9001 13.99 13.9001 13.94 4,524
03/10/2015 13.79 13.99 13.79 13.99 3,710
03/09/2015 13.69 13.69 13.5168 13.65 2,437
03/06/2015 13.47 13.71 13.47 13.71 1,310
03/05/2015 13.48 13.48 13.3499 13.47 2,432
03/04/2015 13.27 13.27 13.25 13.25 643
03/03/2015 12.8965 13.16 12.8965 13.16 2,376
03/02/2015 13.08 13.1 13.08 13.1 542
02/27/2015 13.07 13.07 13.07 13.07 302
02/26/2015 13.09 13.09 13.09 13.09 00
02/25/2015 13.09 13.09 13.09 13.09 00
02/24/2015 13.07 13.2 13.07 13.09 1,551
02/23/2015 13.06 13.1 13.05 13.1 2,411
02/20/2015 13.1 13.45 13.05 13.05 3,738
02/19/2015 12.64 13.46 12.63 13.27 12,327
02/18/2015 12.58 12.65 12.58 12.65 6,103
02/17/2015 12.55 12.6 12.55 12.58 1,239
02/13/2015 12.579 12.58 12.579 12.5799 4,053
02/12/2015 12.5 12.58 12.5 12.525 3,241
02/11/2015 12.6 12.6 12.49 12.58 4,319
02/10/2015 12.55 12.6 12.54 12.6 1,600
02/09/2015 12.6 12.6 12.6 12.6 00
02/06/2015 12.6 12.6 12.6 12.6 100
02/05/2015 12.16 12.58 12.16 12.565 1,536
02/04/2015 12.6 12.6 12.57 12.58 4,600
02/03/2015 12.5999 13.1499 12.16 12.445 5,464
02/02/2015 12.16 12.19 12.16 12.19 564
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?