LaPorte Bancorp, Inc. Historical Stock Prices

LPSB 
$11.16
*  
0.18
 negative 
1.64%
Get LPSB Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    LPSB After Hours
 
 
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 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  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
10/18/2013 10.4762 10.4762 10.35 10.35 270
10/17/2013 10.45 10.45 10.35 10.35 7,872
10/16/2013 10.36 10.4139 10.35 10.4139 4,570
10/15/2013 10.4 10.45 10.3604 10.3604 3,988
10/14/2013 10.44 10.44 10.35 10.35 2,283
10/11/2013 10.64 10.64 10.45 10.46 400
10/10/2013 10.36 10.36 10.36 10.36 00
10/09/2013 10.65 10.7 10.36 10.36 5,387
10/08/2013 10.71 10.72 10.5 10.72 6,066
10/07/2013 10.7 10.755 10.7 10.75 10,939
10/04/2013 10.5125 10.5125 10.5125 10.5125 296
10/03/2013 10.9 10.9 10.9 10.9 00
10/02/2013 10.45 10.9 10.44 10.9 6,211
10/01/2013 10.4899 10.4899 10.4899 10.4899 580
09/30/2013 10.44 10.46 10.33 10.46 1,000
09/27/2013 10.37 10.37 10.37 10.37 00
09/26/2013 10.44 10.45 10.35 10.37 2,337
09/25/2013 10.3 10.5 10.28 10.5 81,509
09/24/2013 10.3 10.3 10.3 10.3 00
09/23/2013 10.3 10.36 10.26 10.3 12,300
09/20/2013 10.3782 10.3782 10.25 10.25 1,638
09/19/2013 10.44 10.476 10.35 10.476 10,900
09/18/2013 10.4535 10.4535 10.4535 10.4535 00
09/17/2013 10.35 10.4535 10.35 10.4535 773
09/16/2013 10.35 10.351 10.2 10.35 12,300
09/13/2013 10.44 10.44 10.17 10.19 4,639
09/12/2013 10.36 10.36 10.36 10.36 200
09/11/2013 10.3 10.3 10.3 10.3 00
09/10/2013 10.47 10.47 10.3 10.3 15,222
09/09/2013 10.41 10.41 10.41 10.41 300
09/06/2013 10.5 10.5 10.3515 10.3515 762
09/05/2013 10.47 10.5 10.38 10.48 1,100
09/04/2013 10.46 10.4999 10.35 10.35 3,101
09/03/2013 10.45 10.47 10.35 10.35 2,085
08/30/2013 10.38 10.38 10.35 10.35 1,477
08/29/2013 10.499 10.5 10.38 10.38 1,100
08/28/2013 10.37 10.37 10.3 10.35 6,238
08/27/2013 10.3 10.4 10.3 10.4 2,419
08/26/2013 10.55 10.55 10.33 10.33 1,900
08/23/2013 10.47 10.54 10.41 10.53 1,300
08/22/2013 10.4101 10.4101 10.4101 10.4101 00
08/21/2013 10.55 10.55 10.4101 10.4101 2,240
08/20/2013 10.55 10.55 10.53 10.53 2,000
08/19/2013 10.51 10.51 10.51 10.51 100
08/16/2013 10.5 10.533 10.5 10.533 3,307
08/15/2013 10.54 10.57 10.5 10.5 7,152
08/14/2013 10.35 10.5 10.35 10.4 1,600
08/13/2013 10.35 10.35 10.35 10.35 00
08/12/2013 10.7 10.71 10.3 10.35 4,399
08/09/2013 10.78 10.78 10.59 10.73 1,600
08/08/2013 10.581 10.88 10.56 10.84 5,100
08/07/2013 10.65 10.875 10.56 10.56 2,885
08/06/2013 10.899 10.899 10.8499 10.85 900
08/05/2013 10.9 10.9 10.9 10.9 00
08/02/2013 10.9 10.9 10.6101 10.9 5,696
08/01/2013 10.625 10.99 10.6 10.9 4,850
07/31/2013 10.4001 10.75 10.4001 10.58 1,300
07/30/2013 10.58 10.6 10.535 10.6 4,800
07/29/2013 10.58 10.6 10.47 10.6 7,402
07/26/2013 10.52 10.5499 10.52 10.5499 401
07/25/2013 10.45 10.61 10.4499 10.58 2,087
07/24/2013 10.25 10.45 10.25 10.45 11,586
07/23/2013 10.24 10.25 10.24 10.25 1,200
07/22/2013 10.1 10.15 10.1 10.15 1,161
07/19/2013 10.1 10.15 10.1 10.15 1,300
07/18/2013 10.12 10.12 10.1 10.11 1,000
07/17/2013 10.05 10.2378 10.05 10.2378 1,100
07/16/2013 10.05 10.05 10.05 10.05 563
07/15/2013 10.24 10.24 9.951 10.05 9,978
07/12/2013 10.12 10.12 10.1 10.1 490
07/11/2013 10.0999 10.2415 10.0999 10.2415 2,129
07/10/2013 10.1 10.1 10.1 10.1 100
07/09/2013 10.14 10.36 10.13 10.13 3,800
07/08/2013 10.13 10.13 10.13 10.13 00
07/05/2013 10.13 10.13 10.13 10.13 123
07/03/2013 10.1 10.15 10.1 10.15 1,203
07/02/2013 10.13 10.13 10.13 10.13 200
07/01/2013 10.1 10.13 10.1 10.13 2,037
06/28/2013 10.1431 10.1431 10.12 10.12 200
06/27/2013 10.1 10.1 10.1 10.1 00
06/26/2013 10.25 10.325 10.1 10.1 1,911
06/25/2013 10.1 10.33 9.9 10.33 1,289
06/24/2013 10.12 10.13 10.1 10.1 3,600
06/21/2013 10.07 10.0999 10.07 10.0999 1,000
06/20/2013 10.15 10.15 10.07 10.07 2,400
06/19/2013 10.13 10.14 10.1 10.14 1,400
06/18/2013 10.36 10.36 10.1001 10.1001 2,800
06/17/2013 10.03 10.3 10.03 10.297 3,282
06/14/2013 10.13 10.13 10.1 10.1 1,000
06/13/2013 10.26 10.26 10.26 10.26 00
06/12/2013 10.16 10.2753 10.15 10.26 1,299
06/11/2013 10.1499 10.1499 10.1499 10.1499 00
06/10/2013 10.15 10.15 10.05 10.1499 5,032
06/07/2013 10.3599 10.3599 10.3599 10.3599 00
06/06/2013 10.06 10.3599 10.06 10.3599 2,218
06/05/2013 10.36 10.36 10.36 10.36 571
06/04/2013 10.26 10.36 10.26 10.35 900
06/03/2013 10.13 10.36 10.13 10.36 880
05/31/2013 10.23 10.3 9.8 10.2116 3,329
05/30/2013 10.08 10.25 10.08 10.25 1,554
05/29/2013 10.16 10.2 9.9999 10.2 8,561
05/28/2013 10.2 10.2 10.1 10.1 659
05/24/2013 10.11 10.2 10.05 10.1 14,090
05/23/2013 10.16 10.1696 10.01 10.11 11,637
05/22/2013 10.05 10.1999 10.05 10.1999 602
05/21/2013 10.05 10.065 10.029 10.029 2,131
05/20/2013 10.1999 10.1999 10.011 10.048 1,100
05/17/2013 10 10.23 10 10.23 5,006
05/16/2013 9.9 10.001 9.9 10.001 2,542
05/15/2013 9.65 10 9.65 9.78 8,124
05/14/2013 9.63 9.7 9.6 9.64 2,600
05/13/2013 9.68 9.79 9.68 9.69 10,261
05/10/2013 9.73 9.79 9.73 9.75 1,950
05/09/2013 9.8 9.81 9.65 9.67 12,981
05/08/2013 9.68 9.8599 9.635 9.65 12,411
05/07/2013 9.85 9.95 9.31 9.68 6,899
05/06/2013 9.87 9.9162 9.8 9.88 1,740
05/03/2013 9.8 9.97 9.8 9.97 2,852
05/02/2013 9.9335 9.9335 9.52 9.8 3,881
05/01/2013 9.9501 9.992 9.95 9.992 20,406
04/30/2013 10.01 10.0465 10 10.0465 600
04/29/2013 9.93 10.05 9.93 9.93 6,417
04/26/2013 9.91 9.91 9.91 9.91 00
04/25/2013 9.9 10.05 9.9 9.91 2,016
04/24/2013 10.15 10.15 10.15 10.15 300
04/23/2013 10.18 10.18 10.18 10.18 00
04/22/2013 10.18 10.18 10.18 10.18 00
04/19/2013 10.18 10.18 10.18 10.18 200
04/18/2013 9.96 9.96 9.96 9.96 100
04/17/2013 10.05 10.05 9.92 10.05 2,812
04/16/2013 9.91 9.91 9.91 9.91 200
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 your brokers before you trade


Want to trade FX?