Park Sterling Corporation Historical Stock Prices

PSTB 
$6.7
*  
0.03
0.45%
Get PSTB Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading PSTB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PSTB After Hours
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  6.54  6.948  6.45  6.70 194,659
01/29/2015 6.59 6.72 6.53 6.67 83,416
01/28/2015 6.78 6.78 6.5 6.6 705,780
01/27/2015 6.74 6.81 6.7 6.73 69,773
01/26/2015 6.8 6.82 6.65 6.79 95,118
01/23/2015 6.91 6.93 6.77 6.84 70,148
01/22/2015 6.73 6.96 6.61 6.92 85,718
01/21/2015 6.69 6.73 6.6 6.66 71,159
01/20/2015 6.77 6.95 6.65 6.71 21,008
01/16/2015 6.63 6.8 6.62 6.77 65,734
01/15/2015 6.73 6.89 6.65 6.67 55,350
01/14/2015 6.73 6.79 6.66 6.74 68,513
01/13/2015 6.8 6.99 6.68 6.8 47,260
01/12/2015 6.82 6.87 6.73 6.79 70,035
01/09/2015 7.06 7.08 6.71 6.83 53,220
01/08/2015 7.04 7.18 7.02 7.08 59,918
01/07/2015 6.92 7.04 6.89 7.02 23,753
01/06/2015 7.09 7.09 6.84 6.89 39,767
01/05/2015 7.15 7.21 7.05 7.06 23,513
01/02/2015 7.38 7.38 7.14 7.19 26,305
12/31/2014 7.41 7.46 7.27 7.35 50,578
12/30/2014 7.36 7.4 7.28 7.37 22,662
12/29/2014 7.38 7.49 7.32 7.4 43,165
12/26/2014 7.3 7.41 7.27 7.38 30,257
12/24/2014 7.26 7.3 7.19 7.29 15,782
12/23/2014 7.16 7.25 7.12 7.22 24,068
12/22/2014 7.16 7.23 7.08 7.1 74,097
12/19/2014 7.3 7.35 7.12 7.18 239,475
12/18/2014 7.05 7.35 6.98 7.3 75,514
12/17/2014 6.88 7.06 6.8 7.05 121,012
12/16/2014 6.8 6.99 6.76 6.88 80,171
12/15/2014 6.85 6.96 6.79 6.79 49,372
12/12/2014 6.87 6.99 6.79 6.8 67,291
12/11/2014 6.9 7.06 6.87 6.98 82,244
12/10/2014 7.09 7.1 6.9 6.9 57,820
12/09/2014 6.91 7.1 6.91 7.1 82,953
12/08/2014 7.03 7.1 6.95 6.99 90,128
12/05/2014 7.06 7.16 6.93 7.03 92,758
12/04/2014 7.12 7.15 7.02 7.07 44,633
12/03/2014 7.15 7.17 7.01 7.14 51,403
12/02/2014 7 7.15 7 7.13 53,829
12/01/2014 7.15 7.16 7.01 7.01 67,953
11/28/2014 7.3 7.36 7.12 7.14 47,117
11/26/2014 7.25 7.28 7.15 7.27 49,984
11/25/2014 7.15 7.26 7.15 7.23 55,468
11/24/2014 7.09 7.24 7.09 7.16 84,928
11/21/2014 7.24 7.24 7.09 7.1 105,482
11/20/2014 7.16 7.17 7.08 7.15 66,545
11/19/2014 7.32 7.4299 7.2 7.21 81,993
11/18/2014 7.43 7.48 7.32 7.36 68,151
11/17/2014 7.53 7.54 7.38 7.39 70,705
11/14/2014 7.61 7.64 7.53 7.53 155,726
11/13/2014 7.58 7.63 7.525 7.58 107,068
11/12/2014 7.55 7.61 7.54 7.6 91,812
11/11/2014 7.6 7.62 7.52 7.55 67,752
11/10/2014 7.63 7.64 7.51 7.605 49,157
11/07/2014 7.58 7.61 7.5 7.6 51,947
11/06/2014 7.57 7.68 7.52 7.63 47,279
11/05/2014 7.74 7.77 7.58 7.59 74,222
11/04/2014 7.72 7.78 7.65 7.68 104,310
11/03/2014 7.66 7.8 7.57 7.77 275,315
10/31/2014 7.4 7.68 7.37 7.66 198,661
10/30/2014 7.41 7.58 7.36 7.53 150,223
10/29/2014 7.13 7.34 7.01 7.3 191,896
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?