Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2017 | 28.00 | 28.00 | 28.00 | 0 | +0.50(+1.82%) | |
| Oct 27, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.40(-1.43%) |
| Oct 26, 2017 | 27.75 | 27.90 | 27.75 | 27.90 | 259 | +0.30(+1.09%) |
| Oct 25, 2017 | 27.60 | 27.60 | 27.60 | 27.60 | 100 | +0.00(+0.00%) |
| Oct 24, 2017 | 27.45 | 27.60 | 27.45 | 27.60 | 501 | +0.20(+0.73%) |
| Oct 23, 2017 | 27.40 | 27.40 | 27.40 | 27.40 | 112 | +0.20(+0.74%) |
| Oct 20, 2017 | 27.10 | 27.20 | 27.10 | 27.20 | 2,000 | -0.05(-0.18%) |
| Oct 19, 2017 | 27.25 | 27.25 | 27.25 | 27.25 | 100 | +0.00(+0.00%) |
| Oct 18, 2017 | 27.10 | 27.25 | 26.73 | 27.25 | 4,693 | +0.15(+0.55%) |
| Oct 17, 2017 | 27.16 | 27.16 | 27.10 | 27.10 | 320 | -0.25(-0.91%) |
| Oct 16, 2017 | 27.40 | 27.45 | 27.35 | 27.35 | 9,379 | +0.20(+0.73%) |
| Oct 05, 2017 | 27.15 | 27.15 | 27.15 | 0 | -0.40(-1.44%) | |
| Oct 02, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) | |
| Sep 28, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) | |
| Sep 22, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) | |
| Sep 19, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) | |
| Sep 13, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.05(+0.18%) | |
| Sep 11, 2017 | 27.50 | 27.50 | 27.50 | 0 | -0.05(-0.18%) | |
| Sep 06, 2017 | 27.55 | 27.55 | 27.55 | 0 | +0.43(+1.59%) | |
| Sep 01, 2017 | 27.12 | 27.12 | 27.12 | 40 | +0.02(+0.07%) | |
| Aug 31, 2017 | 27.30 | 27.30 | 27.10 | 27.10 | 500 | -0.40(-1.45%) |
| Aug 30, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | -0.05(-0.18%) |
| Aug 29, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 201 | +0.00(+0.00%) |
| Aug 22, 2017 | 27.55 | 27.55 | 27.55 | 0 | -0.45(-1.61%) | |
| Aug 17, 2017 | 28.00 | 28.00 | 28.00 | 0 | -0.25(-0.88%) | |
| Aug 16, 2017 | 28.00 | 28.25 | 28.00 | 28.25 | 700 | +0.26(+0.93%) |
| Aug 14, 2017 | 27.99 | 27.99 | 27.99 | 0 | +0.44(+1.60%) | |
| Aug 11, 2017 | 27.55 | 27.55 | 27.55 | 27.55 | 700 | -0.44(-1.58%) |
| Aug 10, 2017 | 27.99 | 27.99 | 27.99 | 27.99 | 100 | +0.49(+1.78%) |
| Aug 09, 2017 | 27.67 | 27.67 | 27.50 | 27.50 | 1,967 | -0.75(-2.65%) |
| Aug 08, 2017 | 28.26 | 28.26 | 28.25 | 28.25 | 3,850 | -0.75(-2.59%) |
| Aug 04, 2017 | 29.00 | 29.00 | 29.00 | 0 | +0.75(+2.65%) |
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.
