LaPorte Bancorp, Inc. Historical Stock Prices

LPSB 
$11.23
*  
0.02
0.18%
Get LPSB Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading LPSB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.25  11.25  11.20  11.23 4,048
08/27/2014 11.25 11.25 11.25 11.25 00
08/26/2014 11.25 11.25 11.25 11.25 405
08/25/2014 11.2 11.21 11.2 11.2005 800
08/22/2014 11.07 11.25 11.07 11.24 2,801
08/21/2014 11.21 11.25 11.199 11.199 1,748
08/20/2014 11.2 11.2 11.2 11.2 423
08/19/2014 11.1201 11.3 11.1201 11.2 112,397
08/18/2014 11.15 11.25 11.15 11.15 1,682
08/15/2014 11.09 11.25 11.09 11.23 2,367
08/14/2014 11.212 11.25 11.15 11.24 1,033
08/13/2014 11.25 11.25 11.2 11.2 1,730
08/12/2014 11.2 11.2 11.1354 11.2 1,213
08/11/2014 11.1199 11.2 11.1199 11.2 90,875
08/08/2014 11.25 11.25 11.2094 11.2094 909
08/07/2014 11.21 11.25 10.95 11.03 2,226
08/06/2014 11.05 11.05 11.05 11.05 00
08/05/2014 11 11.05 10.81 11.05 3,650
08/04/2014 10.96 11 10.96 10.99 4,487
08/01/2014 11 11 10.99 11 7,986
07/31/2014 10.79 10.79 10.79 10.79 00
07/30/2014 10.79 10.79 10.79 10.79 130
07/29/2014 10.65 10.65 10.65 10.65 116
07/28/2014 10.65 10.65 10.65 10.65 103
07/25/2014 11 11 10.7406 10.78 1,157
07/24/2014 10.9 11 10.9 11 2,092
07/23/2014 10.9 11 10.77 11 5,352
07/22/2014 10.98 10.98 10.98 10.98 200
07/21/2014 10.91 10.91 10.91 10.91 00
07/18/2014 10.85 11 10.85 10.91 2,353
07/17/2014 10.97 11 10.87 10.87 812
07/16/2014 10.67 11 10.67 11 2,400
07/15/2014 10.98 10.98 10.96 10.96 400
07/14/2014 10.99 11.13 10.93 10.93 1,848
07/11/2014 11.04 11.04 10.94 11.03 521
07/10/2014 10.95 11.08 10.86 11.08 8,822
07/09/2014 10.86 10.86 10.86 10.86 102
07/08/2014 10.71 10.9 10.71 10.9 393
07/07/2014 10.83 11.1 10.64 11.1 1,344
07/03/2014 10.69 10.69 10.69 10.69 00
07/02/2014 10.69 10.69 10.69 10.69 211
07/01/2014 11 11.25 11 11 9,616
06/30/2014 10.91 11.22 10.91 11 737
06/27/2014 10.82 11.24 10.81 11 5,209
06/26/2014 10.65 10.65 10.65 10.65 226
06/25/2014 10.65 10.65 10.65 10.65 238
06/24/2014 10.85 11.0399 10.85 11.03 1,771
06/23/2014 10.65 10.65 10.65 10.65 388
06/20/2014 10.65 11.15 10.65 10.7 3,810
06/19/2014 10.8 10.8 10.8 10.8 306
06/18/2014 11.2 11.2 11.145 11.145 753
06/17/2014 11.2499 11.2499 11.2499 11.2499 00
06/16/2014 11.25 11.25 11.2499 11.2499 1,072
06/13/2014 11.2 11.2 10.9038 10.9038 720
06/12/2014 11.078 11.2 10.71 11.2 2,784
06/11/2014 11.2 11.2 11.18 11.2 1,313
06/10/2014 11 11.2 10.9596 11.1999 11,867
06/09/2014 10.92 11 10.92 11 1,428
06/06/2014 10.83 10.91 10.83 10.91 672
06/05/2014 10.8 10.98 10.8 10.98 6,817
06/04/2014 10.6704 10.6704 10.6704 10.6704 00
06/03/2014 10.85 10.97 10.6301 10.6704 2,298
06/02/2014 10.86 10.86 10.745 10.83 19,182
05/30/2014 10.97 10.98 10.86 10.88 7,800
05/29/2014 10.78 10.78 10.78 10.78 800
05/28/2014 10.95 10.95 10.95 10.95 00
05/27/2014 10.95 10.95 10.93 10.95 52,195
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?