PLMT

Palmetto Bancshares, Inc. (SC) Historical Stock Prices

$18.58
*  
0.54
2.99%
Get PLMT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading PLMT 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: 3 Month, From 24-JAN-2015 TO 24-APR-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  18.05  18.60  17.98  18.58 20,628
04/24/2015 18.16 18.6 17.98 18.58 20,628
04/23/2015 18.11 18.11 17.93 18.04 18,988
04/22/2015 18.51 18.55 17.8 18.05 250,867
04/21/2015 18.67 19.19 18.67 18.93 887
04/20/2015 19.25 19.25 19.2 19.2 1,794
04/17/2015 18.97 19.1999 18.14 18.68 3,598
04/16/2015 19.25 19.25 18.82 19.12 743
04/15/2015 19 19.4 18.449 19.24 4,487
04/14/2015 19.25 19.25 18.9 19.22 15,518
04/13/2015 19.21 19.35 19.2 19.25 3,373
04/10/2015 19 19.24 19 19.24 3,788
04/09/2015 19.22 19.22 19.22 19.22 468
04/08/2015 19.25 19.25 18.0908 19.21 3,081
04/07/2015 19.35 19.35 18.88 18.89 2,071
04/06/2015 19.3 19.35 19.19 19.32 2,029
04/02/2015 19 19 18.51 18.99 1,949
04/01/2015 18.25 19.25 18.25 19.25 9,602
03/31/2015 19.35 19.35 18.99 19 41,998
03/30/2015 19 19.5 19 19.28 2,538
03/27/2015 18.21 19.25 18.21 19.21 5,869
03/26/2015 18.22 18.22 18.22 18.22 1,274
03/25/2015 19.2 19.2 18.51 18.75 3,980
03/24/2015 18.82 19.25 18.82 19.25 5,766
03/23/2015 18.5 18.89 18.46 18.77 4,726
03/20/2015 18.34 18.44 18.34 18.44 7,456
03/19/2015 18.29 18.45 17.53 18.25 10,134
03/18/2015 17.95 18.24 17.93 18.2 6,726
03/17/2015 18.05 18.05 17.91 18 1,605
03/16/2015 18.2 18.2 17.39 17.74 2,202
03/13/2015 17.26 18.03 17.26 18.03 2,204
03/12/2015 17.51 18.1 17.51 18.02 23,148
03/11/2015 17.95 17.95 17.75 17.75 2,331
03/10/2015 17.48 17.9648 17.48 17.77 9,582
03/09/2015 17.79 17.9 17.7354 17.85 5,978
03/06/2015 17.56 17.76 17.5001 17.52 3,170
03/05/2015 18 18 17.48 17.84 4,427
03/04/2015 17.25 17.25 17.13 17.15 5,785
03/03/2015 17.1 17.2 16.99 16.99 1,011
03/02/2015 16.86 17.26 16.85 17.26 3,756
02/27/2015 17 17 16.52 16.64 7,010
02/26/2015 16.86 17.11 16.86 17.05 1,480
02/25/2015 17.17 17.17 17.17 17.17 489
02/24/2015 17.12 17.27 17.12 17.27 1,053
02/23/2015 16.26 17.12 16.26 16.95 1,273
02/20/2015 17.32 17.49 17.03 17.03 6,657
02/19/2015 17.21 17.26 17.21 17.25 1,501
02/18/2015 17.25 17.315 17.06 17.25 28,398
02/17/2015 17.4 18 16.89 17.05 74,215
02/13/2015 17.51 17.55 17.2 17.2 62,262
02/12/2015 16.95 17.605 16.95 17.46 8,300
02/11/2015 16.82 18.13 16.62 17.08 19,269
02/10/2015 16.82 16.84 16.61 16.72 2,255
02/09/2015 16.62 16.65 16.2405 16.59 42,114
02/06/2015 17.169 17.24 17.07 17.07 3,962
02/05/2015 17.75 17.75 16.51 17.11 4,513
02/04/2015 17 17.08 16.81 16.89 3,222
02/03/2015 16.18 17.5 16.18 17.46 3,026
02/02/2015 16.662 16.662 16.21 16.46 4,647
01/30/2015 16.57 16.57 16.17 16.34 12,928
01/29/2015 16.85 16.87 16.62 16.76 3,352
01/28/2015 17.75 17.75 16.6 16.75 4,657
01/27/2015 17.45 17.69 17.19 17.31 3,413
01/26/2015 17.74 17.75 17.16 17.44 2,607
*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?