Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2018 | 27.80 | 27.80 | 27.80 | 0 | +0.70(+2.58%) | |
| Nov 28, 2018 | 27.20 | 27.50 | 27.10 | 27.10 | 5,900 | -0.40(-1.45%) |
| Nov 27, 2018 | 27.50 | 27.50 | 27.50 | 27.50 | 3,900 | +0.00(+0.00%) |
| Nov 26, 2018 | 27.00 | 27.50 | 27.00 | 27.50 | 5,360 | -0.50(-1.79%) |
| Nov 19, 2018 | 28.00 | 28.00 | 28.00 | 0 | +1.00(+3.70%) | |
| Nov 16, 2018 | 27.11 | 28.00 | 27.00 | 27.00 | 700 | -0.17(-0.63%) |
| Nov 15, 2018 | 27.25 | 28.20 | 27.16 | 27.17 | 2,250 | -1.03(-3.65%) |
| Nov 05, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.05(+0.18%) | |
| Oct 31, 2018 | 28.15 | 28.15 | 28.15 | 0 | +1.40(+5.23%) | |
| Oct 30, 2018 | 26.73 | 26.76 | 26.73 | 26.75 | 800 | -0.18(-0.67%) |
| Oct 26, 2018 | 26.93 | 26.93 | 26.93 | 0 | -0.32(-1.17%) | |
| Oct 25, 2018 | 27.40 | 27.64 | 27.25 | 27.25 | 700 | -0.65(-2.33%) |
| Oct 24, 2018 | 28.15 | 28.15 | 27.90 | 27.90 | 600 | -0.65(-2.28%) |
| Oct 17, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.15(+0.53%) | |
| Oct 16, 2018 | 28.35 | 28.50 | 28.20 | 28.40 | 8,200 | -1.35(-4.54%) |
| Oct 12, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.25(-0.83%) | |
| Oct 11, 2018 | 30.11 | 30.11 | 30.00 | 30.00 | 400 | +0.00(+0.00%) |
| Oct 10, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 471 | -0.25(-0.83%) |
| Oct 09, 2018 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | -0.25(-0.82%) |
| Oct 08, 2018 | 30.50 | 30.50 | 30.50 | 30.50 | 400 | -0.70(-2.24%) |
| Oct 01, 2018 | 31.20 | 31.20 | 31.20 | 0 | -1.30(-4.00%) | |
| Sep 10, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) |
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.
