LaPorte Bancorp, Inc. Historical Stock Prices

LPSB 
$11.55
*  
unch
unch
Get LPSB Alerts
*Delayed - data as of Oct. 22, 2014 10:36 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 for next time

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

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
10:36  11.55 N/A N/A  11.55 0
10/21/2014 11.55 11.55 11.55 11.55 250
10/20/2014 11.47 11.47 11.47 11.47 894
10/17/2014 11.35 11.47 11.35 11.42 1,677
10/16/2014 11.5499 11.5499 11.5499 11.5499 156
10/15/2014 11.45 11.5485 11.45 11.4733 1,502
10/14/2014 11.54 11.54 11.5 11.5 2,400
10/13/2014 11.45 11.55 11.4421 11.55 2,103
10/10/2014 11.61 11.62 11.61 11.61 591
10/09/2014 11.49 11.55 11.49 11.55 20,317
10/08/2014 11.6 11.6699 11.5925 11.5925 1,224
10/07/2014 11.62 11.68 11.33 11.33 1,503
10/06/2014 11.33 11.331 11.33 11.331 865
10/03/2014 11.23 11.33 11.23 11.33 400
10/02/2014 11.3851 11.3851 11.3851 11.3851 136
10/01/2014 11.22 11.31 11.22 11.23 2,224
09/30/2014 11.21 11.21 11.21 11.21 200
09/29/2014 11.38 11.38 11.25 11.28 5,860
09/26/2014 11.31 11.31 11.3 11.31 2,769
09/25/2014 11.36 11.49 11.36 11.49 399
09/24/2014 11.37 11.37 11.3 11.3 856
09/23/2014 11.35 11.49 11.3 11.3 1,826
09/22/2014 11.39 11.48 11.3 11.3 2,866
09/19/2014 11.66 11.7 11.34 11.34 6,138
09/18/2014 11.5 11.7559 11.37 11.39 10,565
09/17/2014 11.5 11.5 11.31 11.31 1,701
09/16/2014 11.5 11.5 11.31 11.31 476
09/15/2014 11.31 11.5 11.3 11.5 2,820
09/12/2014 11.5 11.5 11.48 11.5 4,087
09/11/2014 11.4 11.49 11.4 11.49 1,489
09/10/2014 11.3068 11.49 11.3068 11.45 6,474
09/09/2014 11.3 11.41 11.2868 11.31 12,310
09/08/2014 11.3 11.3 11.27 11.3 12,334
09/05/2014 11.28 11.28 11.28 11.28 472
09/04/2014 11.2 11.26 11.2 11.26 1,967
09/03/2014 11.196 11.25 11.17 11.25 16,525
09/02/2014 11.2 11.25 11.2 11.2 14,004
08/29/2014 11.21 11.25 11.1601 11.17 3,476
08/28/2014 11.2 11.25 11.2 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
05/23/2014 10.66 11 10.66 10.83 2,459
05/22/2014 10.955 10.955 10.955 10.955 00
05/21/2014 10.955 10.955 10.955 10.955 00
05/20/2014 10.98 10.98 10.955 10.955 400
05/19/2014 10.975 10.975 10.975 10.975 2,500
05/16/2014 10.911 10.94 10.9 10.94 8,484
05/15/2014 10.9 10.95 10.9 10.9499 1,283
05/14/2014 10.95 10.95 10.95 10.95 00
05/13/2014 10.95 10.99 10.95 10.95 2,976
05/12/2014 10.95 10.95 10.9 10.9 648
05/09/2014 11 11 10.9 10.9 2,424
05/08/2014 10.94 10.94 10.94 10.94 00
05/07/2014 10.94 10.94 10.94 10.94 00
05/06/2014 10.94 10.94 10.94 10.94 00
05/05/2014 10.9 10.9895 10.9 10.94 700
05/02/2014 10.98 11 10.98 11 1,228
05/01/2014 11 11 10.862 11 55,366
04/30/2014 10.9 11 10.85 11 1,392
04/29/2014 11 11 10.8601 11 3,811
04/28/2014 10.98 11.02 10.98 11 5,151
04/25/2014 10.99 10.99 10.85 10.85 355
04/24/2014 11 11 10.98 11 624
04/23/2014 10.95 10.96 10.8 10.92 5,328
04/22/2014 10.81 10.81 10.81 10.81 1,319
04/21/2014 11.01 11.14 10.94 10.99 4,046
04/17/2014 10.98 11.16 10.98 11.16 19,351
04/16/2014 10.98 10.98 10.98 10.98 301
04/15/2014 10.8999 11 10.8999 10.97 10,898
04/14/2014 10.76 10.77 10.75 10.77 588
04/11/2014 10.8 10.8 10.78 10.79 1,709
04/10/2014 10.8 10.8 10.8 10.8 00
04/09/2014 10.8 10.8 10.8 10.8 00
04/08/2014 10.8 10.8 10.8 10.8 258
04/07/2014 10.9996 10.9996 10.9996 10.9996 132
04/04/2014 10.85 10.85 10.85 10.85 00
04/03/2014 10.84 10.85 10.84 10.85 720
04/02/2014 10.81 10.81 10.81 10.81 00
04/01/2014 10.81 10.81 10.81 10.81 35,207
03/31/2014 10.78 10.855 10.761 10.761 1,304
03/28/2014 11 11 11 11 248
03/27/2014 10.76 10.848 10.76 10.848 724
03/26/2014 10.9 10.9 10.9 10.9 00
03/25/2014 10.9 10.9 10.9 10.9 00
03/24/2014 10.97 10.97 10.9 10.9 20,054
03/21/2014 10.899 11.15 10.78 11.15 7,926
03/20/2014 10.9 10.9 10.86 10.86 6,784
03/19/2014 10.9 10.9 10.89 10.9 3,460
03/18/2014 10.85 10.85 10.75 10.75 504
03/17/2014 10.801 10.801 10.8 10.8 902
03/14/2014 10.78 10.78 10.711 10.73 2,252
03/13/2014 10.75 10.8 10.73 10.8 15,887
03/12/2014 10.84 10.84 10.84 10.84 859
03/11/2014 10.84 10.85 10.83 10.85 2,809
03/10/2014 10.8 10.8 10.8 10.8 1,000
03/07/2014 10.8365 10.9074 10.8365 10.9074 1,916
03/06/2014 10.894 10.9 10.894 10.9 389
03/05/2014 10.83 10.83 10.82 10.82 376
03/04/2014 10.89 10.9 10.82 10.9 1,307
03/03/2014 10.89 10.99 10.841 10.95 53,717
02/28/2014 10.88 10.91 10.88 10.91 2,884
02/27/2014 10.92 10.94 10.75 10.88 5,536
02/26/2014 10.8225 10.8225 10.8225 10.8225 669
02/25/2014 10.95 10.97 10.83 10.97 4,770
02/24/2014 10.85 10.85 10.85 10.85 140
02/21/2014 10.9762 10.9762 10.83 10.83 638
02/20/2014 10.99 11 10.84 10.86 9,811
02/19/2014 10.89 10.93 10.88 10.93 630
02/18/2014 10.93 10.99 10.9101 10.99 40,847
02/14/2014 10.76 10.93 10.76 10.93 12,716
02/13/2014 10.86 10.9 10.85 10.89 45,378
02/12/2014 10.8 10.95 10.78 10.91 38,699
02/11/2014 10.819 10.82 10.81 10.81 2,036
02/10/2014 10.91 10.91 10.88 10.88 207
02/07/2014 10.739 10.95 10.73 10.895 7,579
02/06/2014 10.74 10.85 10.7 10.85 6,783
02/05/2014 10.65 10.83 10.65 10.76 4,233
02/04/2014 10.77 10.86 10.72 10.72 4,560
02/03/2014 11 11 10.83 10.84 3,403
01/31/2014 10.8 11 10.8 11 3,600
01/30/2014 10.76 10.93 10.76 10.82 23,260
01/29/2014 10.68 10.7 10.68 10.7 26,526
01/28/2014 10.66 10.7 10.66 10.67 2,791
01/27/2014 10.69 10.7 10.65 10.7 544
01/24/2014 10.74 10.74 10.6 10.7 21,355
01/23/2014 10.75 10.8399 10.75 10.75 1,585
01/22/2014 10.78 10.78 10.78 10.78 128
01/21/2014 10.79 10.93 10.76 10.93 904
01/17/2014 10.7001 10.95 10.7001 10.95 3,282
01/16/2014 10.8 10.8 10.8 10.8 00
01/15/2014 11 11 10.78 10.8 1,915
01/14/2014 10.72 11.11 10.72 11.11 10,903
01/13/2014 10.77 10.77 10.77 10.77 227
01/10/2014 10.9244 10.9244 10.71 10.78 5,859
01/09/2014 10.8 10.8 10.8 10.8 161
01/08/2014 10.8 10.8 10.8 10.8 168
01/07/2014 11.08 11.08 11.01 11.04 1,103
01/06/2014 10.92 11.06 10.9 11.06 1,479
01/03/2014 11.07 11.07 11.07 11.07 259
01/02/2014 11.15 11.15 10.83 10.83 37,938
12/31/2013 11.12 11.12 11.12 11.12 427
12/30/2013 11.0715 11.0821 10.73 10.73 538
12/27/2013 11 11.01 10.98 10.99 2,571
12/26/2013 10.8 10.99 10.76 10.99 8,824
12/24/2013 10.9 10.9 10.75 10.8 1,696
12/23/2013 10.8 10.94 10.8 10.93 2,748
12/20/2013 10.99 10.99 10.7 10.7 20,064
12/19/2013 11.026 11.026 11.026 11.026 265
12/18/2013 11.05 11.05 11.03 11.03 803
12/17/2013 11.15 11.15 11.05 11.06 5,305
12/16/2013 11.15 11.15 11 11.1 5,717
12/13/2013 11.14 11.15 11.01 11.02 1,698
12/12/2013 11.18 11.18 11.07 11.07 4,125
12/11/2013 11.19 11.19 11.128 11.13 1,932
12/10/2013 11.05 11.25 10.9 11.25 29,051
12/09/2013 11.04 11.05 11 11.05 4,334
12/06/2013 11.049 11.049 11 11.04 3,865
12/05/2013 11.05 11.05 10.93 11.04 60,446
12/04/2013 10.7 11.86 10.7 11.05 14,287
12/03/2013 10.7 10.75 10.7 10.75 12,588
12/02/2013 10.73 10.73 10.701 10.72 3,956
11/29/2013 10.61 10.7 10.61 10.7 1,313
11/27/2013 10.7 10.73 10.7 10.72 5,917
11/26/2013 10.66 10.6704 10.66 10.66 618
11/25/2013 10.66 10.7499 10.66 10.73 2,555
11/22/2013 10.65 10.75 10.6 10.61 4,325
11/21/2013 10.6015 10.73 10.6015 10.62 6,663
11/20/2013 10.61 10.62 10.51 10.62 7,200
11/19/2013 10.6154 10.74 10.6154 10.74 62,850
11/18/2013 10.62 10.62 10.62 10.62 253
11/15/2013 10.74 10.74 10.66 10.66 375
11/14/2013 10.6 10.73 10.6 10.73 17,639
11/13/2013 10.55 10.6 10.55 10.56 4,044
11/12/2013 10.55 10.56 10.55 10.55 3,777
11/11/2013 10.52 10.55 10.52 10.55 745
11/08/2013 10.53 10.56 10.46 10.46 1,944
11/07/2013 10.47 10.59 10.46 10.46 643
11/06/2013 10.5001 10.6 10.5001 10.55 1,031
11/05/2013 10.5 10.6 10.5 10.53 949
11/04/2013 10.4825 10.6 10.4825 10.6 10,463
11/01/2013 10.58 10.6 10.5 10.57 3,939
10/31/2013 10.64 10.6499 10.54 10.54 185,994
10/30/2013 10.46 10.63 10.46 10.63 700
10/29/2013 10.46 10.47 10.4501 10.47 500
10/28/2013 10.51 10.51 10.51 10.51 00
10/25/2013 10.66 10.7379 10.5 10.51 1,100
10/24/2013 10.6 10.75 10.55 10.55 5,490
10/23/2013 10.6 10.6 10.55 10.55 10,150
10/22/2013 10.51 10.73 10.51 10.73 300
10/21/2013 10.47 10.5 10.42 10.49 3,150
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?