PULASKI FINL Historical Stock Price

Below is the stock price history for Pulaski Finl PULB. Data is recorded each day for the historical open, high, low, close and volume. The Pulaski Finl 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.

Pulaski Finl Historical Stock Price

DateOpenHighLowCloseVolume
2016-04-29 16.35 16.38 16.18 16.22 436
2016-04-28 16.40 16.40 16.35 16.37 2,462
2016-04-27 16.49 16.49 16.40 16.45 2,379
2016-04-26 16.43 16.51 16.30 16.37 1,164
2016-04-25 16.17 16.41 16.17 16.41 948
2016-04-22 16.42 16.47 16.34 16.34 434
2016-04-21 16.65 16.65 16.54 16.54 400
2016-04-20 16.38 16.50 16.36 16.50 764
2016-04-19 16.24 16.43 16.24 16.37 2,505
2016-04-18 16.00 16.12 16.00 16.12 1,058
2016-04-15 16.22 16.25 16.18 16.18 300
2016-04-14 16.27 16.29 16.21 16.21 398
2016-04-13 16.16 16.41 16.16 16.29 106
2016-04-12 15.69 15.85 15.69 15.83 908
2016-04-11 15.75 15.76 15.73 15.76 517
2016-04-08 15.35 15.68 15.35 15.58 373
2016-04-07 15.49 15.50 15.00 15.00 181
2016-04-06 15.68 15.77 15.52 15.52 942
2016-04-05 15.76 15.76 15.44 15.52 1,084
2016-04-04 16.08 16.12 15.94 15.94 752
2016-04-01 16.08 16.17 16.01 16.10 870
2016-03-31 16.23 16.24 16.20 16.24 202
2016-03-30 15.99 16.14 15.99 16.14 600
2016-03-29 15.74 16.00 15.74 16.00 760
2016-03-28 16.05 16.05 15.90 15.90 94
2016-03-24 16.09 16.09 15.85 15.85 274
2016-03-23 16.27 16.29 16.14 16.16 606
2016-03-22 16.23 16.41 16.20 16.41 508
2016-03-21 16.34 16.43 16.34 16.43 418
2016-03-18 16.10 16.25 16.10 16.12 558

» More Pulaski Finl Stock Price History

To see other companies like Pulaski Finl (PULB), view our stock market today for news, and other data.