PULB

Pulaski Financial Corp. Historical Stock Prices

$11.4604
*  
0.0196
0.17%
Get PULB Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading PULB 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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.45  11.4655  11.45  11.4604 1,683
08/21/2014 11.45 11.4655 11.45 11.4604 1,683
08/20/2014 11.42 11.48 11.42 11.48 5,719
08/19/2014 11.43 11.46 11.43 11.43 1,056
08/18/2014 11.47 11.58 11.389 11.52 6,331
08/15/2014 11.47 11.5 11.46 11.47 8,735
08/14/2014 11.45 11.63 11.45 11.48 4,312
08/13/2014 11.5 11.61 11.44 11.53 5,800
08/12/2014 11.53 11.5401 11.51 11.51 4,750
08/11/2014 11.64 11.71 11.5 11.54 11,980
08/08/2014 11.5829 11.6001 11.5 11.6 2,890
08/07/2014 11.63 11.6434 11.5 11.57 7,908
08/06/2014 11.5 11.6 11.5 11.6 9,548
08/05/2014 11.52 11.71 11.5 11.51 21,644
08/04/2014 11.349 11.5 11.32 11.49 12,667
08/01/2014 11.39 11.39 11.23 11.31 17,054
07/31/2014 11.29 11.35 11.21 11.2599 7,615
07/30/2014 11.23 11.35 11.23 11.23 4,855
07/29/2014 11.2 11.35 11.16 11.23 25,625
07/28/2014 11.16 11.33 11.16 11.24 20,581
07/25/2014 11.17 11.24 11.15 11.19 10,589
07/24/2014 11.11 11.23 11.11 11.18 7,073
07/23/2014 11.101 11.28 11.1 11.16 60,058
07/22/2014 11.17 11.32 11.07 11.2 11,544
07/21/2014 11.12 11.22 11 11.1 184,738
07/18/2014 11.29 11.3523 11.02 11.03 32,645
07/17/2014 11.2 11.3 11.2 11.215 7,704
07/16/2014 11.21 11.39 11.18 11.25 18,895
07/15/2014 11.41 11.41 11.18 11.2 19,804
07/14/2014 11.05 11.39 11.05 11.34 12,128
07/11/2014 11.28 11.33 11.16 11.17 8,766
07/10/2014 11.54 11.55 11.15 11.15 16,622
07/09/2014 11.595 11.6 11.42 11.42 10,476
07/08/2014 11.63 11.75 11.5 11.5 10,092
07/07/2014 11.62 11.74 11.46 11.59 14,500
07/03/2014 11.39 11.7 11.39 11.53 10,762
07/02/2014 11.53 11.8 11.45 11.74 50,740
07/01/2014 11.5 11.6 11.4862 11.53 40,334
06/30/2014 11.25 11.4444 11 11.4 48,897
06/27/2014 11.109 11.21 11 11.21 15,803
06/26/2014 11 11.0997 11 11.04 7,937
06/25/2014 11 11.189 11 11.02 670
06/24/2014 11.1 11.1 11 11.02 3,921
06/23/2014 11 11.19 10.99 11.1 3,235
06/20/2014 11 11.07 11 11.07 921
06/19/2014 11.02 11.02 11 11 2,977
06/18/2014 11.0162 11.02 11.0162 11.02 327
06/17/2014 11 11.0708 11 11.0708 399
06/16/2014 11.0999 11.0999 10.99 11.0001 4,989
06/13/2014 11.01 11.172 11.01 11.12 586
06/12/2014 11 11.16 10.98 11.01 3,165
06/11/2014 11 11.02 10.96 11.02 13,180
06/10/2014 11.17 11.19 10.78 11 7,390
06/09/2014 11 11.19 11 11.02 1,384
06/06/2014 11.2 11.2 11 11.06 5,180
06/05/2014 11 11.05 10.98 11 18,066
06/04/2014 11.06 11.1199 11 11.02 26,088
06/03/2014 11.06 11.1 11.05 11.05 6,479
06/02/2014 11.1 11.16 11 11.05 16,859
05/30/2014 11.06 11.18 11.05 11.05 1,273
05/29/2014 11.17 11.176 11.05 11.06 3,226
05/28/2014 11.12 11.12 11.05 11.11 3,242
05/27/2014 11.08 11.1899 11.0553 11.15 1,402
05/23/2014 11.08 11.2 11 11 6,482
05/22/2014 11.01 11.08 10.9682 11.02 3,434
05/21/2014 10.89 11.02 10.84 11.02 9,673
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?