PULB

Pulaski Financial Corp. Historical Stock Prices

$13.02
*  
0.015
0.12%
Get PULB Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading PULB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PULB 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 01-FEB-2015 TO 01-MAY-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  13.05  13.15  13  13.02 5,418
05/01/2015 13.22 13.297 13.01 13.035 9,454
04/30/2015 13.22 13.22 13.22 13.22 800
04/29/2015 13.2 13.3 13.2 13.22 3,699
04/28/2015 13.29 13.3 13.25 13.29 3,203
04/27/2015 13.24 13.38 13.2 13.22 12,691
04/24/2015 13.21 13.29 13.2 13.29 13,265
04/23/2015 13.2525 13.3044 13.2525 13.3044 400
04/22/2015 13.3686 13.3686 13.22 13.22 13,720
04/21/2015 13.09 13.35 13.0201 13.35 25,474
04/20/2015 13.008 13.008 12.8601 12.8601 1,930
04/17/2015 12.8608 13.06 12.8608 13.06 2,840
04/16/2015 12.971 13.1599 12.83 12.9 12,805
04/15/2015 12.95 12.95 12.7 12.79 29,457
04/14/2015 12.84 12.919 12.817 12.919 23,922
04/13/2015 12.88 12.89 12.686 12.88 5,189
04/10/2015 12.76 12.79 12.5 12.77 4,834
04/09/2015 12.61 12.61 12.54 12.54 2,206
04/08/2015 12.59 12.63 12.525 12.63 18,024
04/07/2015 12.52 12.57 12.52 12.57 3,317
04/06/2015 12.6 12.72 12.3195 12.42 19,486
04/02/2015 12.49 12.56 12.4001 12.55 8,845
04/01/2015 12.255 12.59 12.03 12.32 15,466
03/31/2015 12.25 12.48 12.25 12.37 16,472
03/30/2015 12.18 12.38 12.11 12.36 7,884
03/27/2015 12.18 12.18 12.18 12.18 154
03/26/2015 12.537 12.537 12.35 12.35 3,197
03/25/2015 12.52 12.52 12.35 12.35 1,521
03/24/2015 12.38 12.55 12.38 12.42 2,296
03/23/2015 12.6 12.655 12.55 12.55 2,106
03/20/2015 12.55 12.65 12.393 12.65 27,669
03/19/2015 12.5 12.5 12.4 12.43 1,055
03/18/2015 12.46 12.6173 12.35 12.39 4,313
03/17/2015 12.5 12.63 12.412 12.412 5,246
03/16/2015 12.58 12.58 12.47 12.485 14,705
03/13/2015 12.612 12.65 12.5 12.65 27,071
03/12/2015 12.52 12.65 12.52 12.6 3,919
03/11/2015 12.4089 12.58 12.3944 12.51 24,854
03/10/2015 12.372 12.43 12.36 12.42 10,532
03/09/2015 12.11 12.5 12.11 12.48 7,801
03/06/2015 12.275 12.37 12.2 12.37 14,377
03/05/2015 11.94 12.25 11.9001 12.25 4,449
03/04/2015 12.07 12.14 11.67 11.86 13,266
03/03/2015 12.05 12.22 12.05 12.16 2,879
03/02/2015 12.15 12.2999 12.05 12.1 10,666
02/27/2015 11.9 12.18 11.9 12.03 25,415
02/26/2015 11.88 12.05 11.8 12.05 18,472
02/25/2015 11.95 12 11.78 11.875 16,622
02/24/2015 11.74 11.98 11.74 11.937 11,450
02/23/2015 11.6 11.88 11.6 11.88 7,800
02/20/2015 11.67 11.98 11.67 11.75 7,173
02/19/2015 11.61 11.62 11.61 11.62 635
02/18/2015 11.5 11.779 11.5 11.775 5,721
02/17/2015 11.52 11.8 11.52 11.8 3,389
02/13/2015 11.64 11.7999 11.64 11.79 4,590
02/12/2015 11.8 11.8 11.595 11.69 10,551
02/11/2015 11.62 11.79 11.62 11.77 2,215
02/10/2015 11.83 11.83 11.62 11.76 5,253
02/09/2015 11.74 11.8 11.71 11.8 1,708
02/06/2015 11.75 11.84 11.72 11.76 4,529
02/05/2015 11.85 12.023 11.7424 11.8 23,283
02/04/2015 11.76 12.0816 11.662 11.72 14,150
02/03/2015 11.73 12.054 11.69 11.84 28,252
02/02/2015 11.94 11.94 11.51 11.71 37,326
*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?