PBIB

Porter Bancorp, Inc. Historical Stock Prices

$1.55
*  
0.01
0.65%
Get PBIB Alerts
*Delayed - data as of Jul. 29, 2015 12:10 ET  -  Find a broker to begin trading PBIB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PBIB 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 28-APR-2015 TO 28-JUL-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.
12:10  1.60  1.60  1.54  1.55 23,291
07/28/2015 1.55 1.5799 1.4635 1.54 35,575
07/27/2015 1.64 1.6401 1.35 1.5501 74,007
07/24/2015 1.75 1.75 1.67 1.7 57,043
07/23/2015 1.77 1.7899 1.73 1.75 56,279
07/22/2015 1.71 1.84 1.71 1.74 131,726
07/21/2015 1.75 1.75 1.625 1.6999 35,222
07/20/2015 1.57 1.7 1.57 1.62 76,974
07/17/2015 1.52 1.57 1.52 1.57 24,585
07/16/2015 1.51 1.5459 1.51 1.54 11,395
07/15/2015 1.48 1.51 1.48 1.51 17,169
07/14/2015 1.44 1.48 1.43 1.48 7,142
07/13/2015 1.45 1.45 1.43 1.45 19,116
07/10/2015 1.49 1.49 1.43 1.45 26,064
07/09/2015 1.35 1.48 1.35 1.48 28,479
07/08/2015 1.44 1.495 1.379 1.39 37,455
07/07/2015 1.43 1.49 1.36 1.49 42,949
07/06/2015 1.45 1.45 1.35 1.44 68,244
07/02/2015 1.55 1.55 1.43 1.46 99,755
07/01/2015 1.64 1.64 1.53 1.54 36,041
06/30/2015 1.61 1.68 1.56 1.59 58,764
06/29/2015 1.7 1.7 1.5 1.55 101,148
06/26/2015 1.45 1.58 1.45 1.5 85,983
06/25/2015 1.62 1.63 1.49 1.49 62,000
06/24/2015 1.71 1.71 1.57 1.61 164,826
06/23/2015 1.89 1.89 1.673 1.71 99,336
06/22/2015 1.92 1.92 1.84 1.86 158,144
06/19/2015 2.2 2.2 1.785 1.79 284,052
06/18/2015 1.65 1.83 1.6 1.76 175,786
06/17/2015 1.55 1.65 1.54 1.62 91,662
06/16/2015 1.5 1.5899 1.48 1.5 123,816
06/15/2015 1.46 1.5299 1.45 1.5 102,059
06/12/2015 1.58 1.58 1.3205 1.4499 240,527
06/11/2015 1.27 1.83 1.27 1.461 850,761
06/10/2015 1.1101 1.35 1.1101 1.26 145,791
06/09/2015 1.118 1.13 1.11 1.11 25,466
06/08/2015 1.1 1.1599 1.1 1.13 50,779
06/05/2015 1.11 1.11 1.09 1.09 23,820
06/04/2015 1.08 1.11 1.021 1.11 19,025
06/03/2015 1.03 1.0667 1.03 1.0568 59,041
06/02/2015 1.06 1.1 1.06 1.1 30,470
06/01/2015 1.25 1.3 1.04 1.08 134,142
05/29/2015 1.26 1.2603 1.2 1.23 84,310
05/28/2015 1.24 1.34 1.24 1.27 70,714
05/27/2015 1.35 1.36 1.22 1.25 163,084
05/26/2015 1.5 1.55 1.25 1.37 604,412
05/22/2015 1.35 3.43 1.25 1.51 3,549,120
05/21/2015 1.07 1.25 1.07 1.19 17,340
05/20/2015 1.09 1.0941 1.06 1.0784 10,239
05/19/2015 1.09 1.09 1.05 1.05 11,902
05/18/2015 1.078 1.08 1.078 1.08 10,009
05/15/2015 1.05 1.0629 1.05 1.0629 1,405
05/14/2015 1.04 1.08 1.01 1.07 6,205
05/13/2015 1.08 1.08 1.03 1.04 2,425
05/12/2015 1.09 1.09 1 1.04 53,327
05/11/2015 1.02 1.1 1.02 1.08 7,937
05/08/2015 1.11 1.11 1.025 1.09 12,500
05/07/2015 1.04 1.05 1 1 905
05/06/2015 1.017 1.05 1 1 8,445
05/05/2015 1 1.0914 0.981 1.06 11,596
05/04/2015 1.05 1.05 0.988 1 26,401
05/01/2015 1 1.0999 0.9601 1.03 28,320
04/30/2015 0.98 1 0.96 0.9999 10,066
04/29/2015 1.12 1.12 0.9989 0.9999 20,930
04/28/2015 0.9879 1.19 0.98 1.1433 48,662
*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?