Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2018 | 32.00 | 32.00 | 32.00 | 0 | -1.00(-3.03%) | |
| Jan 26, 2018 | 33.00 | 33.00 | 33.00 | 0 | -0.99(-2.91%) | |
| Jan 24, 2018 | 33.99 | 33.99 | 33.99 | 0 | -1.01(-2.89%) | |
| Jan 16, 2018 | 35.00 | 35.00 | 35.00 | 0 | +0.50(+1.45%) | |
| Jan 12, 2018 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) | |
| Jan 11, 2018 | 35.00 | 35.00 | 34.50 | 34.50 | 288 | +2.00(+6.15%) |
| Jan 10, 2018 | 31.75 | 32.50 | 31.75 | 32.50 | 1,100 | +2.00(+6.56%) |
| Jan 05, 2018 | 30.50 | 30.50 | 30.50 | 0 | +0.05(+0.16%) | |
| Jan 04, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 328 | +0.95(+3.22%) |
| Dec 28, 2017 | 29.50 | 29.50 | 29.50 | 0 | +1.50(+5.36%) | |
| Dec 27, 2017 | 29.25 | 29.25 | 28.00 | 28.00 | 2,354 | -2.00(-6.67%) |
| Dec 26, 2017 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
| Dec 21, 2017 | 30.00 | 30.00 | 30.00 | 0 | -0.45(-1.48%) | |
| Dec 15, 2017 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) | |
| Dec 14, 2017 | 29.30 | 30.45 | 29.30 | 30.45 | 300 | +0.45(+1.50%) |
| Dec 04, 2017 | 30.00 | 30.00 | 30.00 | 0 | +1.90(+6.76%) | |
| Dec 01, 2017 | 30.50 | 30.50 | 28.10 | 28.10 | 325 | -2.40(-7.87%) |
| Nov 30, 2017 | 30.50 | 30.50 | 30.50 | 30.50 | 272 | +0.00(+0.00%) |
| Nov 29, 2017 | 30.00 | 30.80 | 30.00 | 30.50 | 3,440 | +1.80(+6.27%) |
| Nov 28, 2017 | 28.70 | 28.70 | 28.70 | 28.70 | 200 | -0.05(-0.17%) |
| Nov 27, 2017 | 28.75 | 28.75 | 28.75 | 28.75 | 400 | -0.25(-0.86%) |
| Nov 22, 2017 | 29.00 | 29.00 | 29.00 | 137 | +0.30(+1.05%) | |
| Nov 21, 2017 | 28.70 | 28.70 | 28.70 | 28.70 | 381 | -0.50(-1.71%) |
| Nov 20, 2017 | 28.10 | 29.20 | 28.00 | 29.20 | 2,172 | +0.20(+0.69%) |
| Nov 06, 2017 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Nov 02, 2017 | 29.00 | 29.00 | 29.00 | 0 | +0.70(+2.47%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
