Park Sterling Corporation Historical Stock Prices

PSTB 
$6.66
*  
0.12
 negative 
1.83%
Get PSTB Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PSTB Pre-Market
 
 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  6.58  6.68  6.47  6.66 204,069
04/15/2014 6.58 6.68 6.47 6.66 204,269
04/14/2014 6.64 6.65 6.505 6.54 153,690
04/11/2014 6.5 6.65 6.5 6.55 461,000
04/10/2014 6.64 6.64 6.55 6.58 85,132
04/09/2014 6.63 6.8 6.61 6.67 219,796
04/08/2014 6.55 6.65 6.55 6.62 117,967
04/07/2014 6.59 6.64 6.5 6.52 77,423
04/04/2014 6.72 6.72 6.55 6.62 116,205
04/03/2014 6.69 6.7 6.571 6.65 45,662
04/02/2014 6.73 6.75 6.68 6.72 29,473
04/01/2014 6.64 6.85 6.61 6.74 76,465
03/31/2014 6.54 6.75 6.54 6.65 125,714
03/28/2014 6.51 6.81 6.5 6.51 79,028
03/27/2014 6.61 6.67 6.5163 6.53 67,154
03/26/2014 6.82 6.82 6.61 6.63 84,913
03/25/2014 6.71 6.79 6.64 6.77 133,751
03/24/2014 6.7 6.84 6.6 6.71 64,322
03/21/2014 6.86 6.86 6.69 6.71 174,129
03/20/2014 6.75 6.89 6.75 6.81 63,009
03/19/2014 6.72 6.87 6.65 6.78 125,389
03/18/2014 6.71 6.76 6.62 6.75 77,386
03/17/2014 6.61 6.73 6.61 6.7 61,640
03/14/2014 6.54 6.62 6.54 6.59 71,296
03/13/2014 6.65 6.68 6.58 6.59 53,891
03/12/2014 6.6 6.67 6.6 6.65 60,527
03/11/2014 6.76 6.79 6.64 6.65 99,364
03/10/2014 6.8 6.81 6.75 6.78 45,002
03/07/2014 6.77 6.85 6.745 6.8 84,411
03/06/2014 6.87 6.88 6.75 6.77 251,849
03/05/2014 6.79 6.9 6.76 6.82 63,297
03/04/2014 6.68 6.96 6.645 6.81 204,969
03/03/2014 6.52 6.63 6.49 6.6 93,059
02/28/2014 6.73 6.73 6.51 6.56 150,581
02/27/2014 6.61 6.73 6.61 6.72 58,163
02/26/2014 6.6 6.67 6.59 6.65 86,969
02/25/2014 6.58 6.645 6.53 6.6 112,164
02/24/2014 6.65 6.832 6.58 6.6 83,322
02/21/2014 6.77 6.886 6.58 6.62 88,910
02/20/2014 6.64 6.75 6.6 6.73 42,370
02/19/2014 6.84 6.95 6.63 6.65 75,967
02/18/2014 6.8 6.9 6.8 6.9 38,899
02/14/2014 6.77 6.8899 6.74 6.82 54,243
02/13/2014 6.62 6.75 6.6 6.75 70,425
02/12/2014 6.61 6.7 6.5 6.62 58,642
02/11/2014 6.51 6.68 6.51 6.63 32,822
02/10/2014 6.55 6.59 6.31 6.52 60,776
02/07/2014 6.5 6.752 6.48 6.53 60,199
02/06/2014 6.914 6.914 6.49 6.51 46,657
02/05/2014 6.64 6.74 6.57 6.64 101,900
02/04/2014 6.63 6.74 6.56 6.67 74,122
02/03/2014 6.7 6.81 6.5 6.58 166,441
01/31/2014 6.52 6.83 6.502 6.75 113,974
01/30/2014 6.76 6.8499 6.6303 6.68 80,018
01/29/2014 6.73 6.82 6.65 6.72 64,891
01/28/2014 6.89 6.89 6.6424 6.78 100,670
01/27/2014 7 7.03 6.89 6.9 46,296
01/24/2014 7.03 7.07 6.9 7 59,401
01/23/2014 7.09 7.16 7.05 7.1 36,767
01/22/2014 7.23 7.2497 7.12 7.15 55,012
01/21/2014 6.97 7.23 6.97 7.21 61,340
01/17/2014 6.91 7.045 6.88 6.95 44,052
01/16/2014 6.88 6.95 6.7933 6.94 38,650
01/15/2014 6.85 6.93 6.822 6.87 30,622
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?