PORTER BANCORP Historical Stock Price

Below is the stock price history for Porter Bancorp PBIB. Data is recorded each day for the historical open, high, low, close and volume. The Porter Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Porter Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 13.95 13.95 13.95 13.95 300
2018-01-17 13.70 13.81 13.65 13.81 500
2018-01-16 13.65 13.65 13.65 13.65 258
2018-01-11 13.75 13.75 13.75 13.75 100
2018-01-10 13.65 13.65 13.65 13.65 100
2018-01-09 13.65 13.65 13.65 13.65 8
2018-01-08 13.65 13.65 13.53 13.53 201
2018-01-04 13.75 13.75 13.75 13.75 100
2018-01-03 13.85 13.85 13.85 13.85 98
2018-01-02 13.95 13.95 13.50 13.50 105
2017-12-28 14.55 14.55 14.54 14.54 200
2017-12-22 15.47 15.47 15.47 15.47 1
2017-12-20 14.88 14.88 14.75 14.75 400
2017-12-19 14.90 14.90 14.90 14.90 100
2017-12-18 14.62 15.00 14.62 15.00 113
2017-12-11 14.15 14.15 14.15 14.15 4
2017-12-01 13.95 13.95 13.95 13.95 136
2017-11-27 14.41 14.41 14.41 14.41 500
2017-11-22 14.44 14.44 14.44 14.44 71
2017-11-14 13.48 13.48 13.48 13.48 200
2017-11-06 13.17 13.17 13.17 13.17 20
2017-11-02 12.51 12.51 12.51 12.51 3
2017-10-27 12.22 12.22 12.22 12.22 11
2017-10-26 12.21 12.21 12.21 12.21 131
2017-10-16 13.22 13.22 12.50 12.50 262
2017-09-19 11.52 11.52 11.52 11.52 100
2017-09-11 11.63 11.80 11.63 11.80 119
2017-08-30 10.95 10.95 10.95 10.95 22
2017-08-29 11.00 11.00 11.00 11.00 2,500
2017-08-18 10.99 10.99 10.99 10.99 600

» More Porter Bancorp Stock Price History

To see other companies like Porter Bancorp (PBIB), view our stock market today for news, and other data.