PLMT

Palmetto Bancshares, Inc. (SC) Historical Stock Prices

$16.2
*  
0.14
0.87%
Get PLMT Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  16.06  16.30  15.9319  16.20 5,996
12/17/2014 16.06 16.3 15.9319 16.2 5,996
12/16/2014 16 16.39 15.88 16.06 8,594
12/15/2014 15.91 16.22 15.8 15.8 10,970
12/12/2014 15.79 16.25 15.79 15.85 13,886
12/11/2014 15.85 16.09 15.85 15.97 7,825
12/10/2014 15.94 16.21 15.8 15.8 16,573
12/09/2014 15.93 16.39 15.75 16.2 19,056
12/08/2014 16.15 16.5 15.82 16.45 14,249
12/05/2014 16.23 16.43 15.72 16.4 11,642
12/04/2014 16.44 16.46 16.25 16.25 3,550
12/03/2014 16.39 16.47 16.07 16.25 3,878
12/02/2014 16.5 16.5 15.8 16.05 6,057
12/01/2014 15.82 16.5 15.7 15.7 5,157
11/28/2014 15.8 15.8 15.7 15.7 2,795
11/26/2014 15.8 15.8 15.7 15.7 1,999
11/25/2014 15.41 15.78 15.4 15.7 10,245
11/24/2014 15.2 15.5 15.0575 15.47 7,892
11/21/2014 15.45 15.595 15.255 15.48 10,075
11/20/2014 15.31 15.6 15.3 15.38 19,964
11/19/2014 15.293 15.46 15.2 15.22 9,027
11/18/2014 15.72 15.72 15.5403 15.67 3,175
11/17/2014 15.7 15.7299 15.0101 15.61 2,598
11/14/2014 15.2 15.8 15.2 15.7 3,072
11/13/2014 15.8 15.8 15.62 15.62 2,318
11/12/2014 15.24 15.53 15.15 15.53 291,387
11/11/2014 15.47 15.49 15 15.23 73,351
11/10/2014 15.19 15.7995 15.19 15.54 27,274
11/07/2014 15.31 15.93 15.31 15.87 901
11/06/2014 15.95 15.95 15.3 15.5 52,626
11/05/2014 16.25 16.25 15.65 15.66 2,153
11/04/2014 16.43 16.43 15.3 15.3 69,321
11/03/2014 15.6875 16.7 15.6875 16.49 5,120
10/31/2014 15.81 17.3237 15.81 16.62 14,178
10/30/2014 15.6 15.8 15.45 15.79 4,288
10/29/2014 15 15.48 15 15.45 3,751
10/28/2014 14.94 15 14.75 15 12,031
10/27/2014 14.79 15 14.79 14.84 1,719
10/24/2014 14.9 14.98 14.75 14.98 6,824
10/23/2014 14.75 15 14.41 14.9 5,698
10/22/2014 14.68 14.84 14.37 14.82 1,763
10/21/2014 14.76 14.8 14.4 14.73 1,645
10/20/2014 14.75 14.76 14.75 14.76 2,052
10/17/2014 14.86 14.86 14.71 14.75 3,738
10/16/2014 14.5 14.64 14.45 14.6 6,313
10/15/2014 14.298 14.5 14.28 14.48 9,254
10/14/2014 14.25 14.41 14.25 14.39 6,047
10/13/2014 14.01 14.31 14.01 14.16 2,149
10/10/2014 13.96 14.37 13.93 14.02 8,212
10/09/2014 14.37 14.37 13.97 14.11 2,931
10/08/2014 14.41 14.41 14.29 14.29 2,856
10/07/2014 14.14 14.14 14.022 14.09 6,537
10/06/2014 14.12 14.46 14.12 14.23 1,678
10/03/2014 14.5 14.5 14.05 14.26 253,582
10/02/2014 14.15 14.45 14.15 14.45 1,986
10/01/2014 14.15 14.49 14.04 14.15 23,634
09/30/2014 14.15 14.21 14.14 14.14 8,186
09/29/2014 14.07 14.17 14.05 14.17 4,275
09/26/2014 14.17 14.42 13.7 14.17 6,439
09/25/2014 14.27 14.3304 13.77 14.21 6,585
09/24/2014 14.26 14.48 14.25 14.48 3,578
09/23/2014 13.86 14.28 13.86 14.28 4,779
09/22/2014 13.49 13.89 13.37 13.51 5,232
09/19/2014 13.7 14.37 13.1596 13.61 9,367
09/18/2014 13.74 14.2299 13.645 13.68 3,877
09/17/2014 13.61 14.0199 13.61 13.67 4,298
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 Brokers before you trade

Want to trade FX?