LaPorte Bancorp, Inc. Historical Stock Prices

LPSB 
$14.15
*  
0.14
1%
Get LPSB Alerts
*Delayed - data as of Sep. 3, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-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.
16:00  14.10  14.25  14  14.15 8,295
09/02/2015 13.81 14.25 13.81 14.01 17,778
09/01/2015 14.08 14.253 14.08 14.24 2,422
08/31/2015 14.05 14.05 14.05 14.05 415
08/28/2015 14.05 14.05 14.05 14.05 296
08/27/2015 14.15 14.25 14.02 14.25 1,403
08/26/2015 14.2 14.2 14.15 14.16 3,292
08/25/2015 14.2 14.2 14.01 14.18 1,661
08/24/2015 14.01 14.37 14.01 14.19 3,421
08/21/2015 14.05 14.09 14 14.01 4,842
08/20/2015 14.0999 14.0999 14.05 14.05 532
08/19/2015 14.1 14.1 14.1 14.1 200
08/18/2015 14.08 14.08 14.08 14.08 00
08/17/2015 14.0501 14.08 14.0501 14.08 921
08/14/2015 14.15 14.26 14.15 14.26 4,532
08/13/2015 14.23 14.24 14.23 14.2399 616
08/12/2015 14.05 14.25 14.05 14.25 1,614
08/11/2015 14.05 14.17 14.05 14.05 2,000
08/10/2015 13.798 14 13.798 13.9069 1,197
08/07/2015 13.78 13.78 13.78 13.78 166
08/06/2015 13.65 13.8 13.65 13.8 859
08/05/2015 13.65 13.65 13.65 13.65 00
08/04/2015 13.65 13.65 13.65 13.65 317
08/03/2015 13.65 13.65 13.65 13.65 318
07/31/2015 13.65 13.65 13.63 13.63 315
07/30/2015 13.59 13.65 13.59 13.6 4,312
07/29/2015 13.6 13.6 13.6 13.6 300
07/28/2015 13.55 13.55 13.55 13.55 223
07/27/2015 13.55 13.55 13.55 13.55 185
07/24/2015 13.5 13.5 13.5 13.5 182
07/23/2015 13.51 13.51 13.51 13.51 00
07/22/2015 13.51 13.51 13.51 13.51 153
07/21/2015 13.51 13.51 13.51 13.51 00
07/20/2015 13.5 13.64 13.5 13.51 711
07/17/2015 13.5001 13.5001 13.5 13.5 645
07/16/2015 13.63 13.63 13.63 13.63 473
07/15/2015 13.5 13.55 13.47 13.47 1,189
07/14/2015 13.51 13.63 13.5 13.51 41,338
07/13/2015 13.484 13.51 13.45 13.5 6,440
07/10/2015 13.5 13.5 13.41 13.49 7,045
07/09/2015 13.53 13.55 13.4 13.45 4,280
07/08/2015 13.64 13.64 13.5 13.52 4,860
07/07/2015 13.59 13.65 13.59 13.65 300
07/06/2015 13.59 13.61 13.48 13.55 17,005
07/02/2015 14.01 14.01 13.645 13.645 509
07/01/2015 13.46 13.99 13.46 13.63 3,008
06/30/2015 13.6 14.01 13.45 13.55 5,764
06/29/2015 13.3501 14.0199 13.3501 13.43 1,047
06/26/2015 13.48 13.93 13.45 13.93 38,550
06/25/2015 13.48 13.5 13.48 13.48 5,807
06/24/2015 13.61 13.61 13.5 13.54 2,368
06/23/2015 13.72 13.72 13.5025 13.6 4,665
06/22/2015 14.05 14.05 13.5 13.5 645
06/19/2015 14.03 14.37 13.36 14.01 48,562
06/18/2015 14.05 14.05 13.86 13.91 7,860
06/17/2015 13.9 14.05 13.87 14.05 6,635
06/16/2015 13.3 13.97 13.3 13.97 8,059
06/15/2015 13.205 13.45 13.01 13.35 31,873
06/12/2015 13.02 13.24 13 13.04 7,047
06/11/2015 13.59 13.64 13 13.01 9,758
06/10/2015 13.25 13.25 13 13.11 14,648
06/09/2015 13.27 13.42 12.88 13.07 8,768
06/08/2015 13.6 13.6016 13.22 13.28 9,172
06/05/2015 13.57 13.6 13.57 13.6 831
06/04/2015 13.45 13.6005 13.18 13.22 26,325
06/03/2015 13.55 13.55 13.45 13.45 339
06/02/2015 13.5 13.5 13.11 13.3 5,215
06/01/2015 13.03 13.03 13.03 13.03 101
05/29/2015 13.37 13.57 13.33 13.5 2,128
05/28/2015 13.65 13.65 13.34 13.34 2,524
05/27/2015 13.65 13.65 13.65 13.65 200
05/26/2015 13.73 13.73 13.73 13.73 195
05/22/2015 13.62 13.73 13.62 13.73 204
05/21/2015 13.62 13.62 13.62 13.62 00
05/20/2015 13.65 13.73 13.62 13.62 578
05/19/2015 13.66 13.66 13.62 13.62 831
05/18/2015 13.65 13.65 13.628 13.628 1,157
05/15/2015 13.78 13.78 13.63 13.63 475
05/14/2015 13.8 13.8 13.5 13.5 412
05/13/2015 13.769 13.8 13.76 13.8 3,407
05/12/2015 13.48 13.8999 13.46 13.76 2,230
05/11/2015 13.55 14 13.55 14 1,210
05/08/2015 13.6 13.6 13.6 13.6 692
05/07/2015 13.55 13.59 13.55 13.58 344
05/06/2015 13.7 13.7 13.55 13.55 344
05/05/2015 13.58 13.58 13.58 13.58 00
05/04/2015 13.52 13.58 13.52 13.58 200
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
01/30/2015 12.15 12.5 12.15 12.16 4,074
01/29/2015 12.1 12.55 11.9 12.55 4,325
01/28/2015 12.1 12.7 12.08 12.2501 1,850
01/27/2015 12.57 12.57 12.36 12.45 4,592
01/26/2015 12.39 12.56 12.39 12.47 1,809
01/23/2015 12.6 12.7 12.6 12.6001 5,503
01/22/2015 12.55 12.65 12.55 12.65 1,215
01/21/2015 12.6499 12.6499 12.6499 12.6499 00
01/20/2015 12.65 12.65 12.6499 12.6499 628
01/16/2015 12.6499 12.6499 12.6499 12.6499 129
01/15/2015 12.6 12.75 12.6 12.75 1,632
01/14/2015 12.5999 12.63 12.5999 12.63 2,065
01/13/2015 12.36 12.63 12.36 12.63 2,525
01/12/2015 12.55 12.6 12.55 12.6 1,128
01/09/2015 12.4413 12.4413 12.4413 12.4413 00
01/08/2015 12.4413 12.4413 12.4413 12.4413 00
01/07/2015 12.5 12.5 12.43 12.4413 1,215
01/06/2015 12.55 12.55 12.55 12.55 103
01/05/2015 12.65 12.65 12.4376 12.4376 838
01/02/2015 12.49 12.76 12.2 12.76 50,209
12/31/2014 12.15 12.49 12.13 12.49 1,306
12/30/2014 11.93 12.44 11.93 12.14 4,145
12/29/2014 12.23 12.25 12.23 12.25 802
12/26/2014 12.25 12.25 12.25 12.25 198
12/24/2014 12.07 12.07 12.07 12.07 1,102
12/23/2014 11.92 12.25 11.92 12.25 5,697
12/22/2014 12.35 12.35 11.87 11.9 1,707
12/19/2014 12.3 12.3 12.3 12.3 386
12/18/2014 12.49 12.49 12.31 12.31 302
12/17/2014 12.861 12.861 12.29 12.29 50,551
12/16/2014 12.25 12.28 12.25 12.28 554
12/15/2014 12.51 12.51 12.51 12.51 111
12/12/2014 12.05 12.49 12.05 12.36 1,029
12/11/2014 12.05 12.05 12.05 12.05 1,011
12/10/2014 12.31 12.31 12.31 12.31 544
12/09/2014 12.2 12.2 12.2 12.2 1,188
12/08/2014 11.76 12.1882 11.76 12.1882 1,792
12/05/2014 11.71 12.1 11.71 12.1 2,258
12/04/2014 11.89 11.91 11.89 11.91 1,249
12/03/2014 11.57 11.82 11.57 11.82 3,239
12/02/2014 11.68 11.68 11.68 11.68 00
12/01/2014 11.56 11.75 11.55 11.68 6,647
11/28/2014 11.76 11.78 11.58 11.58 1,769
11/26/2014 11.55 11.78 11.55 11.78 8,338
11/25/2014 11.76 11.76 11.76 11.76 00
11/24/2014 11.55 11.76 11.48 11.76 22,004
11/21/2014 11.55 11.6 11.5 11.5 7,867
11/20/2014 11.54 11.6 11.5 11.6 2,678
11/19/2014 11.65 11.65 11.65 11.65 00
11/18/2014 11.63 11.65 11.6 11.65 2,939
11/17/2014 11.65 11.7364 11.65 11.7364 2,733
11/14/2014 11.73 11.73 11.73 11.73 00
11/13/2014 11.688 11.73 11.65 11.73 3,374
11/12/2014 11.71 11.71 11.71 11.71 1,210
11/11/2014 11.73 11.73 11.73 11.73 00
11/10/2014 11.552 11.73 11.552 11.73 3,638
11/07/2014 11.69 11.69 11.69 11.69 00
11/06/2014 11.69 11.69 11.69 11.69 00
11/05/2014 11.69 11.69 11.69 11.69 165
11/04/2014 11.59 11.59 11.59 11.59 00
11/03/2014 11.55 11.59 11.54 11.59 1,729
10/31/2014 11.55 11.55 11.4 11.4 5,429
10/30/2014 11.4 11.54 11.4 11.52 806
10/29/2014 11.4 11.41 11.4 11.41 592
10/28/2014 11.53 11.53 11.53 11.53 100
10/27/2014 11.42 11.42 11.21 11.21 555
10/24/2014 11.5299 11.5299 11.5299 11.5299 00
10/23/2014 11.5299 11.5299 11.5299 11.5299 1,510
10/22/2014 11.55 11.55 11.55 11.55 00
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
*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?