Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2014 | 17.00 | 17.00 | 17.00 | 33 | +0.25(+1.49%) | |
| Feb 24, 2014 | 16.75 | 16.75 | 16.75 | 0 | -0.25(-1.47%) | |
| Feb 21, 2014 | 16.66 | 17.00 | 16.65 | 17.00 | 0 | +0.34(+2.04%) |
| Feb 20, 2014 | 16.66 | 16.75 | 16.66 | 16.66 | 2,898 | -0.09(-0.54%) |
| Feb 18, 2014 | 16.75 | 16.75 | 16.75 | 0 | +0.25(+1.52%) | |
| Feb 14, 2014 | 16.50 | 16.50 | 16.50 | 0 | +0.10(+0.61%) | |
| Feb 13, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 100 | +0.40(+2.50%) |
| Feb 12, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 382 | +0.30(+1.91%) |
| Feb 11, 2014 | 15.65 | 15.70 | 15.65 | 15.70 | 200 | +0.20(+1.29%) |
| Feb 07, 2014 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Feb 04, 2014 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Jan 31, 2014 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.13(+0.85%) |
| Jan 23, 2014 | 15.37 | 15.37 | 15.37 | 0 | -0.63(-3.94%) | |
| Jan 22, 2014 | 15.90 | 16.00 | 15.90 | 16.00 | 2,569 | +0.10(+0.63%) |
| Jan 10, 2014 | 15.90 | 15.90 | 15.90 | 0 | +0.58(+3.79%) | |
| Jan 07, 2014 | 15.32 | 15.32 | 15.32 | 0 | +0.12(+0.79%) | |
| Jan 06, 2014 | 15.20 | 15.20 | 15.20 | 15.20 | 100 | +0.10(+0.66%) |
| Dec 30, 2013 | 15.10 | 15.10 | 15.10 | 0 | +0.10(+0.67%) | |
| Dec 26, 2013 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Dec 23, 2013 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Dec 20, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.10(-0.66%) |
| Dec 19, 2013 | 15.10 | 15.10 | 15.10 | 15.10 | 500 | -0.05(-0.33%) |
| Dec 17, 2013 | 15.15 | 15.15 | 15.15 | 52 | +0.05(+0.33%) | |
| Dec 16, 2013 | 15.10 | 15.10 | 15.05 | 15.10 | 8,310 | -0.10(-0.66%) |
| Dec 05, 2013 | 15.20 | 15.20 | 15.20 | 28 | +0.00(+0.00%) | |
| Dec 04, 2013 | 14.89 | 15.20 | 14.89 | 15.20 | 515 | +0.21(+1.40%) |
| Dec 03, 2013 | 14.99 | 14.99 | 14.99 | 14.99 | 133 | +0.10(+0.67%) |
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.
