PULB

Pulaski Financial Corp. Historical Stock Prices

$10.42
*  
0.03
 negative 
0.29%
Get PULB Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PULB 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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  10.50  10.499  10.21  10.42 6,141
04/16/2014 10.47 10.499 10.21 10.42 6,141
04/15/2014 10.48 10.6 10.21 10.45 12,605
04/14/2014 10.42 10.5 10.33 10.4 2,643
04/11/2014 10.37 10.44 10.2701 10.32 3,574
04/10/2014 10.57 10.57 10.3065 10.46 16,691
04/09/2014 10.498 10.498 10.36 10.42 2,210
04/08/2014 10.48 10.51 10.4 10.49 6,031
04/07/2014 10.4 10.55 10.301 10.5 26,187
04/04/2014 10.5999 10.5999 10.36 10.36 6,145
04/03/2014 10.87 10.87 10.72 10.75 7,638
04/02/2014 10.66 10.85 10.629 10.73 18,678
04/01/2014 10.6 10.64 10.283 10.6 25,224
03/31/2014 10.42 10.58 10.33 10.55 31,828
03/28/2014 10.18 10.44 10.18 10.37 25,770
03/27/2014 10.16 10.17 10.04 10.1 4,617
03/26/2014 10.19 10.2 10.1 10.11 5,683
03/25/2014 10.1 10.18 10.1 10.12 5,712
03/24/2014 10.22 10.22 10.05 10.05 3,859
03/21/2014 10.1 10.24 10.011 10.14 14,829
03/20/2014 10.11 10.2 10.11 10.12 5,631
03/19/2014 10.08 10.2804 10.06 10.14 7,400
03/18/2014 10.17 10.1944 10.05 10.08 3,216
03/17/2014 10.0645 10.3 10.0645 10.11 11,170
03/14/2014 10.02 10.1 10.01 10.05 22,990
03/13/2014 10.01 10.12 10.01 10.03 22,394
03/12/2014 10.02 10.05 10 10 3,696
03/11/2014 10.109 10.12 10.02 10.04 3,202
03/10/2014 10.17 10.17 10.01 10.02 7,101
03/07/2014 10.0601 10.24 10.0601 10.17 1,824
03/06/2014 10.26 10.32 10.15 10.15 6,484
03/05/2014 10.05 10.23 10.05 10.21 10,610
03/04/2014 9.92 10.23 9.92 10.08 28,533
03/03/2014 10 10.05 9.81 9.99 36,966
02/28/2014 10.16 10.25 9.14 10.04 89,577
02/27/2014 10.35 10.35 10.18 10.18 10,218
02/26/2014 10.25 10.35 10.15 10.34 56,532
02/25/2014 10.27 10.27 10.22 10.22 947
02/24/2014 10.2 10.35 10.198 10.27 25,391
02/21/2014 10.22 10.33 10.13 10.24 8,240
02/20/2014 10.27 10.371 10.13 10.26 11,546
02/19/2014 10.3 10.34 10.18 10.33 7,037
02/18/2014 10.26 10.32 10.25 10.29 14,060
02/14/2014 10.67 10.67 10.25 10.32 17,400
02/13/2014 10.31 11.25 10.31 10.79 16,313
02/12/2014 10.3 10.32 10.25 10.31 1,964
02/11/2014 10.33 10.33 10.2 10.25 5,506
02/10/2014 10.18 10.36 10.01 10.23 38,273
02/07/2014 10.34 10.459 10.22 10.24 7,445
02/06/2014 10.49 10.534 10.27 10.3 19,070
02/05/2014 10.36 10.62 10.36 10.46 4,578
02/04/2014 10.45 10.6 10.33 10.53 9,138
02/03/2014 10.36 10.61 10.24 10.41 59,098
01/31/2014 10.75 10.84 10.12 10.39 38,463
01/30/2014 10.78 10.949 10.69 10.75 26,421
01/29/2014 10.99 10.99 10.66 10.69 19,559
01/28/2014 11.33 11.33 11.192 11.28 7,618
01/27/2014 11.35 11.35 11.15 11.28 25,462
01/24/2014 11.47 11.55 11.26 11.38 14,535
01/23/2014 11.56 11.69 11.4 11.47 4,785
01/22/2014 11.5 11.7 11.49 11.59 6,182
01/21/2014 11.7 11.7 11.449 11.47 28,026
01/17/2014 11.7143 11.74 11.5801 11.63 9,337
01/16/2014 11.627 11.69 11.5 11.68 28,891
01/15/2014 11.4 11.64 11.37 11.52 13,448
01/14/2014 11.2 11.4 11.1201 11.33 6,879
01/13/2014 11.35 11.4 11.14 11.24 2,758
01/10/2014 11.5 11.5 11.37 11.37 9,449
01/09/2014 11.3 11.54 11.3 11.38 4,489
01/08/2014 11.342 11.54 11.23 11.34 9,554
01/07/2014 11.45 11.4737 11.34 11.42 8,107
01/06/2014 11.44 11.53 11.34 11.45 10,118
01/03/2014 11.42 11.54 11.34 11.47 16,195
01/02/2014 11.31 11.35 11.2 11.35 33,698
12/31/2013 11.25 11.3601 11.12 11.26 37,732
12/30/2013 11.28 11.28 11.13 11.22 9,679
12/27/2013 11.32 11.34 11.2101 11.3 6,281
12/26/2013 11.36 11.36 11.31 11.35 8,944
12/24/2013 11.2 11.4 11.17 11.4 6,158
12/23/2013 11.13 11.42 10.97 11.27 28,398
12/20/2013 11.03 11.19 11.03 11.09 16,315
12/19/2013 11.07 11.18 11.04 11.11 12,332
12/18/2013 11.14 11.19 11.07 11.19 12,563
12/17/2013 10.9301 11.13 10.9301 11.07 5,139
12/16/2013 11.09 11.12 11.02 11.05 7,298
12/13/2013 11.12 11.12 10.94 11.02 7,833
12/12/2013 11.01 11.03 10.91 11 11,450
12/11/2013 11.08 11.14 10.98 11.01 9,731
12/10/2013 10.8101 11.13 10.8101 11.02 3,269
12/09/2013 11.11 11.13 10.89 11.01 3,051
12/06/2013 11 11.13 11 11.01 2,987
12/05/2013 10.96 11.04 10.66 10.96 9,263
12/04/2013 10.99 11.14 10.95 11.01 7,840
12/03/2013 10.77 11.14 10.77 11.08 12,291
12/02/2013 11 11.09 10.8101 10.99 14,263
11/29/2013 10.85 11.14 10.64 11.01 10,310
11/27/2013 10.71 10.79 10.71 10.79 6,339
11/26/2013 10.67 10.8 10.65 10.74 12,607
11/25/2013 10.64 10.83 10.62 10.66 5,307
11/22/2013 10.74 10.8 10.69 10.69 7,737
11/21/2013 10.71 10.8 10.66 10.79 19,199
11/20/2013 10.61 10.8 10.61 10.74 5,655
11/19/2013 10.74 10.85 10.57 10.65 16,969
11/18/2013 10.61 10.74 10.52 10.69 9,928
11/15/2013 10.67 10.76 10.67 10.67 4,118
11/14/2013 10.76 10.9 10.67 10.67 9,771
11/13/2013 10.69 10.88 10.651 10.83 4,859
11/12/2013 10.57 10.9 10.57 10.78 14,819
11/11/2013 10.8 10.89 10.5 10.68 54,732
11/08/2013 11.01 11.15 11.01 11.1 16,145
11/07/2013 11.07 11.123 10.97 11 17,234
11/06/2013 11.13 11.14 11.015 11.11 9,001
11/05/2013 11.05 11.209 10.92 11.04 14,491
11/04/2013 10.9 11.46 10.8 11.46 20,451
11/01/2013 10.88 11 10.56 10.99 18,360
10/31/2013 10.62 10.89 10.5203 10.89 29,623
10/30/2013 10.75 10.85 10.521 10.69 18,189
10/29/2013 10.59 10.74 10.5 10.74 10,507
10/28/2013 10.71 10.8 10.6 10.79 4,833
10/25/2013 10.62 10.81 10.62 10.76 8,436
10/24/2013 10.72 10.84 10.33 10.56 9,995
10/23/2013 10.68 10.78 10.52 10.72 4,468
10/22/2013 10.54 10.7 10.51 10.67 7,761
10/21/2013 10.53 10.65 10.4214 10.5 3,129
10/18/2013 10.74 10.77 10.51 10.51 3,339
10/17/2013 10.67 10.81 10.67 10.67 6,165
10/16/2013 10.86 10.88 10.54 10.62 15,880
10/15/2013 10.59 10.88 10.31 10.71 18,894
10/14/2013 10.48 10.67 10.3165 10.53 8,816
10/11/2013 10.51 10.67 10.46 10.46 3,924
10/10/2013 10.62 10.68 10.46 10.46 6,693
10/09/2013 10.55 10.59 10.43 10.55 18,928
10/08/2013 10.56 10.59 10.291 10.46 14,533
10/07/2013 10.57 10.64 10.44 10.51 8,858
10/04/2013 10.38 10.68 10.32 10.57 24,781
10/03/2013 10.47 10.66 10.42 10.42 17,703
10/02/2013 10.5 10.59 10.42 10.42 10,843
10/01/2013 10.35 10.53 10.3 10.52 30,765
09/30/2013 10.15 10.36 10.14 10.31 42,382
09/27/2013 10.22 10.28 10.174 10.26 11,582
09/26/2013 10.15 10.3 10.15 10.28 53,038
09/25/2013 10.2 10.3 10.2 10.26 6,750
09/24/2013 10.34 10.34 10.13 10.27 20,478
09/23/2013 10.235 10.34 10.235 10.34 15,452
09/20/2013 10.25 10.38 10.17 10.33 10,113
09/19/2013 10.388 10.4 10.35 10.35 3,646
09/18/2013 10.16 10.4 10.16 10.37 21,938
09/17/2013 10.3 10.499 10 10.16 39,141
09/16/2013 10.39 10.39 10.14 10.29 14,468
09/13/2013 10.3 10.39 10.19 10.39 12,687
09/12/2013 10.29 10.4 10.2 10.33 10,140
09/11/2013 10.24 10.38 10.081 10.36 34,754
09/10/2013 10.21 10.3 10.06 10.21 11,674
09/09/2013 10.16 10.39 10.06 10.27 8,468
09/06/2013 10.12 10.22 10.07 10.12 5,650
09/05/2013 10.1 10.3 9.9865 10.24 16,962
09/04/2013 10.02 10.16 9.911 10.12 17,927
09/03/2013 10.12 10.199 10.01 10.03 1,619
08/30/2013 10.07 10.07 10.0101 10.07 3,360
08/29/2013 10.12 10.1574 10.08 10.08 3,904
08/28/2013 10.18 10.19 10.18 10.18 3,275
08/27/2013 10.18 10.2 10.18 10.18 2,391
08/26/2013 10.209 10.22 10.18 10.18 10,440
08/23/2013 10.24 10.24 10.18 10.22 5,533
08/22/2013 10.058 10.3 10.02 10.19 14,172
08/21/2013 10.18 10.2 10.01 10.01 2,691
08/20/2013 10.02 10.19 10.01 10.03 1,551
08/19/2013 10.18 10.4 10 10.01 22,031
08/16/2013 10.2 10.22 10.14 10.14 7,823
08/15/2013 10.3 10.3 10.11 10.11 6,381
08/14/2013 10.29 10.51 10.22 10.22 19,789
08/13/2013 10.4717 10.4717 10.17 10.17 7,894
08/12/2013 10.35 10.46 10.24 10.28 12,284
08/09/2013 10.4 10.4 10.35 10.4 4,047
08/08/2013 10.24 10.39 10.16 10.39 30,556
08/07/2013 10.19 10.25 10.11 10.19 13,590
08/06/2013 10.17 10.17 10.01 10.14 15,027
08/05/2013 10.15 10.28 10.069 10.15 24,241
08/02/2013 10.17 10.25 10.15 10.21 11,674
08/01/2013 10.15 10.3 10.02 10.19 48,282
07/31/2013 10.46 10.48 10.01 10.01 24,200
07/30/2013 10.33 10.33 10.3 10.31 9,316
07/29/2013 10.05 10.46 10.05 10.26 7,043
07/26/2013 10.05 10.73 10.05 10.4 9,737
07/25/2013 10.3 10.3 10.02 10.04 7,624
07/24/2013 10.3 10.325 10 10.29 9,176
07/23/2013 10.37 10.37 10 10.27 16,962
07/22/2013 10.28 10.4599 10.27 10.31 5,801
07/19/2013 10.3 10.35 10.25 10.28 7,698
07/18/2013 10.25 10.44 10.21 10.32 7,393
07/17/2013 10.26 10.46 10.21 10.25 5,864
07/16/2013 10.4 10.4 10 10.17 7,584
07/15/2013 10.41 10.6 10.01 10.39 22,360
07/12/2013 10.16 10.4 10.16 10.33 19,155
07/11/2013 10.15 10.205 10.0101 10.19 13,197
07/10/2013 10.06 10.3 9.95 10.11 16,046
07/09/2013 9.94 10.15 9.92 10.14 10,266
07/08/2013 10 10.1 9.99 10.04 13,418
07/05/2013 9.99 10.05 9.9289 9.99 4,000
07/03/2013 9.93 10.07 9.84 9.84 35,852
07/02/2013 9.9 9.98 9.7 9.97 37,925
07/01/2013 9.71 10 9.71 9.89 26,735
06/28/2013 9.79 9.99 9.55 9.55 62,727
06/27/2013 9.72 9.8 9.665 9.75 15,439
06/26/2013 9.73 9.79 9.69 9.73 12,268
06/25/2013 9.79 9.81 9.61 9.66 8,817
06/24/2013 9.75 9.8 9.62 9.71 6,283
06/21/2013 9.75 10 9.7 9.78 38,619
06/20/2013 9.7 9.8 9.65 9.74 23,502
06/19/2013 9.83 9.93 9.7 9.74 13,163
06/18/2013 9.7 10.01 9.52 10.01 24,464
06/17/2013 9.84 9.9165 9.6199 9.65 19,794
06/14/2013 9.8 10.2199 9.8 9.93 9,686
06/13/2013 9.85 10.05 9.8 9.8 12,051
06/12/2013 9.9 10 9.85 9.87 6,445
06/11/2013 9.81 9.9 9.8 9.82 6,487
06/10/2013 9.93 10.03 9.79 9.88 27,232
06/07/2013 9.99 10.04 9.83 9.83 8,340
06/06/2013 9.93 10.01 9.88 10.01 11,137
06/05/2013 10.1 10.23 9.81 9.91 32,515
06/04/2013 10.28 10.35 10.11 10.11 9,079
06/03/2013 10.33 10.39 10.21 10.22 43,555
05/31/2013 10.24 10.38 10.24 10.28 20,414
05/30/2013 10.36 10.45 10.32 10.36 50,822
05/29/2013 10.31 10.35 10.25 10.33 18,658
05/28/2013 10.37 10.37 10.26 10.33 34,924
05/24/2013 10.25 10.33 10.2265 10.33 6,931
05/23/2013 10.39 10.47 10.2146 10.31 100,890
05/22/2013 10.56 10.57 10.46 10.48 12,470
05/21/2013 10.56 10.6 10.56 10.58 15,515
05/20/2013 10.58 10.61 10.5609 10.57 14,430
05/17/2013 10.59 10.6 10.56 10.56 9,918
05/16/2013 10.609 10.61 10.55 10.56 16,761
05/15/2013 10.61 10.64 10.57 10.64 25,956
05/14/2013 10.65 10.655 10.6 10.61 16,772
05/13/2013 10.48 10.65 10.48 10.64 23,015
05/10/2013 10.641 10.65 10.61 10.65 17,708
05/09/2013 10.77 10.79 10.59 10.65 7,653
05/08/2013 10.67 10.75 10.668 10.74 9,503
05/07/2013 10.56 10.69 10.53 10.64 20,551
05/06/2013 10.53 10.6 10.53 10.6 45,106
05/03/2013 10.64 10.64 10.51 10.57 23,507
05/02/2013 10.57 10.65 10.44 10.55 152,366
05/01/2013 10.59 10.59 10.48 10.48 14,431
04/30/2013 10.53 10.6 10.48 10.55 21,797
04/29/2013 10.41 10.5 10.38 10.5 28,980
04/26/2013 10.31 10.4 10.31 10.38 6,019
04/25/2013 10.37 10.38 10.32 10.33 4,825
04/24/2013 10.35 10.36 10.26 10.35 19,607
04/23/2013 10.2 10.31 10.111 10.28 45,830
04/22/2013 10.242 10.25 10.23 10.25 19,286
04/19/2013 10.199 10.3 10.15 10.26 55,230
04/18/2013 10.37 10.37 10.19 10.23 5,555
04/17/2013 10.4 10.4 10.225 10.32 8,888
04/16/2013 10.44 10.5 10.276 10.34 19,291
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?