Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 21.70 | 21.70 | 21.69 | 21.69 | 400 | +0.19(+0.88%) |
| Oct 28, 2016 | 21.50 | 21.50 | 21.50 | 21.50 | 245 | +0.85(+4.12%) |
| Oct 27, 2016 | 21.05 | 21.05 | 20.65 | 20.65 | 200 | -0.23(-1.10%) |
| Oct 26, 2016 | 20.88 | 20.88 | 20.88 | 20.88 | 305 | +0.33(+1.59%) |
| Oct 25, 2016 | 20.30 | 20.55 | 20.30 | 20.55 | 495 | +0.25(+1.25%) |
| Oct 21, 2016 | 20.30 | 20.30 | 20.30 | 0 | -0.20(-0.98%) | |
| Oct 18, 2016 | 20.50 | 20.50 | 20.50 | 0 | +0.60(+3.02%) | |
| Oct 13, 2016 | 19.90 | 19.90 | 19.90 | 0 | -0.59(-2.88%) | |
| Oct 12, 2016 | 20.49 | 20.49 | 20.49 | 20.49 | 140 | +0.00(+0.00%) |
| Oct 06, 2016 | 20.49 | 20.49 | 20.49 | 0 | +0.05(+0.24%) | |
| Oct 03, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 20.44 | 20.44 | 20.44 | 20.44 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 20.44 | 20.44 | 20.44 | 0 | +1.39(+7.30%) | |
| Sep 15, 2016 | 19.05 | 19.05 | 19.05 | 0 | -0.55(-2.81%) | |
| Sep 08, 2016 | 19.60 | 19.60 | 19.60 | 0 | -0.40(-2.00%) | |
| Sep 06, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.05(+0.25%) | |
| Sep 02, 2016 | 19.95 | 19.95 | 19.95 | 0 | +0.05(+0.25%) | |
| Aug 29, 2016 | 19.90 | 19.90 | 19.90 | 1 | +0.58(+3.00%) | |
| Aug 24, 2016 | 19.32 | 19.32 | 19.32 | 0 | -0.28(-1.43%) | |
| Aug 22, 2016 | 19.60 | 19.60 | 19.60 | 0 | +0.00(+0.00%) | |
| Aug 19, 2016 | 19.60 | 19.60 | 19.60 | 19.60 | 389 | +0.10(+0.51%) |
| Aug 18, 2016 | 19.50 | 19.50 | 19.50 | 19.50 | 100 | +0.25(+1.30%) |
| Aug 17, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 120 | +0.15(+0.79%) |
| Aug 15, 2016 | 19.10 | 19.10 | 19.10 | 24 | -0.15(-0.78%) | |
| Aug 05, 2016 | 19.25 | 19.25 | 19.25 | 0 | +0.05(+0.26%) |
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.
