PULB

Pulaski Financial Corp. Historical Stock Prices

$11.45
*  
0.01
0.09%
Get PULB Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 1 Year, From 18-SEP-2013 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.35  11.45  11.35  11.45 26,433
09/18/2014 11.39 11.44 11.32 11.44 18,703
09/17/2014 11.22 11.4 11.21 11.36 6,164
09/16/2014 11.22 11.27 11.2133 11.26 2,590
09/15/2014 11.534 11.534 11.17 11.28 39,910
09/12/2014 11.341 11.54 11.306 11.31 3,389
09/11/2014 11.32 11.39 11.28 11.28 4,782
09/10/2014 11.38 11.39 11.3201 11.34 20,377
09/09/2014 11.4 11.44 11.37 11.37 4,899
09/08/2014 11.45 11.4973 11.4 11.41 9,688
09/05/2014 11.464 11.55 11.46 11.47 2,804
09/04/2014 11.48 11.5001 11.48 11.5 1,005
09/03/2014 11.5 11.56 11.45 11.55 49,544
09/02/2014 11.454 11.5 11.4201 11.5 9,188
08/29/2014 11.454 11.49 11.45 11.49 9,896
08/28/2014 11.45 11.49 11.43 11.49 13,246
08/27/2014 11.501 11.56 11.5 11.56 2,034
08/26/2014 11.55 11.57 11.49 11.56 16,118
08/25/2014 11.46 11.58 11.456 11.52 13,642
08/22/2014 11.48 11.62 11.46 11.46 25,698
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
05/20/2014 10.796 11.065 10.796 11.01 20,552
05/19/2014 11.14 11.24 10.951 11.14 4,609
05/16/2014 11.13 11.18 11.04 11.12 7,325
05/15/2014 11.06 11.06 10.9505 11.01 3,002
05/14/2014 11.07 11.19 10.875 11 25,727
05/13/2014 11.11 11.11 10.79 11.05 12,143
05/12/2014 11 11.24 10.91 11.11 16,881
05/09/2014 10.98 11.2 10.66 10.88 21,052
05/08/2014 10.65 10.82 10.65 10.81 3,325
05/07/2014 10.6 10.75 10.3894 10.61 15,013
05/06/2014 10.36 10.59 10.19 10.59 17,729
05/05/2014 10.51 10.51 10.4 10.44 3,610
05/02/2014 10.37 10.6 10.27 10.51 5,219
05/01/2014 10.3 10.6 10.25 10.44 18,665
04/30/2014 10.32 10.3301 10.15 10.33 8,292
04/29/2014 10.461 10.68 10.46 10.58 4,042
04/28/2014 10.52 10.69 10.36 10.58 8,753
04/25/2014 10.58 10.59 10.58 10.59 606
04/24/2014 10.368 10.64 10.34 10.58 19,062
04/23/2014 10.32 10.629 10.32 10.58 1,699
04/22/2014 10.48 10.58 10.194 10.57 16,528
04/21/2014 10.44 10.49 10.26 10.39 8,472
04/17/2014 10.31 10.39 10.1 10.37 10,492
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
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?