PBIB

Porter Bancorp, Inc. Historical Stock Prices

$1.14
*  
unch
 negative 
unch
Get PBIB Alerts
*Delayed - data as of Apr. 24, 2014 10:08 ET 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
10:08  1.14 N/A N/A  1.14 0
04/23/2014 1.14 1.15 1.14 1.14 11,560
04/22/2014 1.121 1.1499 1.121 1.1499 13,200
04/21/2014 1.15 1.15 1.13 1.13 2,975
04/17/2014 1.14 1.14 1.14 1.14 232
04/16/2014 1.1599 1.16 1.1001 1.16 5,500
04/15/2014 1.14 1.1492 1.13 1.13 6,462
04/14/2014 1.1775 1.1775 1.1498 1.1498 6,503
04/11/2014 1.14 1.1999 1.14 1.16 25,015
04/10/2014 1.1755 1.18 1.1755 1.18 551
04/09/2014 1.15 1.15 1.15 1.15 00
04/08/2014 1.18 1.18 1.15 1.15 2,425
04/07/2014 1.18 1.2 1.18 1.18 10,945
04/04/2014 1.19 1.19 1.184 1.184 1,200
04/03/2014 1.1306 1.184 1.1306 1.14 1,900
04/02/2014 1.175 1.2 1.13 1.16 12,546
04/01/2014 1.1599 1.16 1.1398 1.14 6,554
03/31/2014 1.16 1.19 1.1235 1.17 6,320
03/28/2014 1.15 1.15 1.12 1.12 1,245
03/27/2014 1.17 1.1737 1.11 1.17 6,856
03/26/2014 1.179 1.179 1.112 1.13 17,600
03/25/2014 1.1108 1.13 1.1108 1.13 205
03/24/2014 1.1001 1.12 1.1001 1.12 7,700
03/21/2014 1.12 1.12 1.085 1.11 30,539
03/20/2014 1.12 1.12 1.1 1.12 11,409
03/19/2014 1.1001 1.1201 1.1001 1.104 14,378
03/18/2014 1.1401 1.1401 1.12 1.12 1,174
03/17/2014 1.19 1.2386 1.14 1.14 21,028
03/14/2014 1.19 1.2386 1.15 1.15 21,585
03/13/2014 1.07 1.39 1.07 1.24 143,028
03/12/2014 1.05 1.0701 1.05 1.07 12,401
03/11/2014 1.05 1.061 1.02 1.02 15,205
03/10/2014 1.07 1.07 1.05 1.0501 2,225
03/07/2014 1.0582 1.0624 1.0582 1.0624 2,100
03/06/2014 1.05 1.06 1.04 1.04 14,600
03/05/2014 0.981 1.079 0.981 1.04 23,660
03/04/2014 1 1.18 0.98 0.98 59,922
03/03/2014 1.08 1.08 0.9969 0.9969 2,375
02/28/2014 1.01 1.01 0.98 0.98 3,561
02/27/2014 1.05 1.069 0.99 0.99 4,850
02/26/2014 0.98 1.03 0.98 1.0058 43,863
02/25/2014 0.98 0.999 0.98 0.98 3,750
02/24/2014 1.09 1.09 0.9915 1 8,117
02/21/2014 0.99 1 0.98 0.9884 6,770
02/20/2014 0.98 1.005 0.98 0.995 28,544
02/19/2014 1.07 1.12 0.99 1 35,148
02/18/2014 1.0601 1.0601 1.04 1.04 17,400
02/14/2014 1.051 1.0745 1.04 1.04 6,762
02/13/2014 1.11 1.13 1.06 1.07 21,096
02/12/2014 1.13 1.2 1.03 1.03 21,371
02/11/2014 1 1.1899 1 1.05 23,455
02/10/2014 0.98 1.38 0.98 0.98 148,942
02/07/2014 1 1 0.98 0.988 4,190
02/06/2014 1.0005 1.0101 1 1 3,150
02/05/2014 1.019 1.019 1.0084 1.01 8,550
02/04/2014 0.991 1.049 0.991 1 4,400
02/03/2014 0.99 0.99 0.95 0.98 7,150
01/31/2014 1.03 1.04 0.95 0.9518 17,333
01/30/2014 0.9746 1.03 0.9746 1 11,926
01/29/2014 0.99 1 0.962 0.962 4,300
01/28/2014 0.97 0.97 0.9675 0.97 1,170
01/27/2014 0.96 0.96 0.96 0.96 3,490
01/24/2014 0.99 0.99 0.96 0.97 7,270
01/23/2014 0.98 1 0.92 0.95 22,442
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?