Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2019 | 31.49 | 31.49 | 31.49 | 0 | -1.46(-4.43%) | |
| Feb 27, 2019 | 31.25 | 32.95 | 31.25 | 32.95 | 500 | +0.95(+2.97%) |
| Feb 25, 2019 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 32.00 | 32.00 | 32.00 | 0 | +1.00(+3.23%) | |
| Feb 19, 2019 | 31.00 | 31.00 | 31.00 | 0 | -1.15(-3.58%) | |
| Feb 13, 2019 | 32.15 | 32.15 | 32.15 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 32.15 | 32.15 | 32.15 | 0 | -0.10(-0.31%) | |
| Feb 07, 2019 | 32.25 | 32.25 | 32.25 | 32.25 | 500 | +0.60(+1.90%) |
| Feb 04, 2019 | 31.65 | 31.65 | 31.65 | 0 | +2.30(+7.84%) | |
| Feb 01, 2019 | 29.35 | 29.35 | 29.35 | 29.35 | 600 | +0.35(+1.21%) |
| Jan 25, 2019 | 29.00 | 29.00 | 29.00 | 0 | +1.00(+3.57%) | |
| Jan 23, 2019 | 28.00 | 28.00 | 28.00 | 0 | -1.00(-3.45%) | |
| Jan 22, 2019 | 28.80 | 29.00 | 28.80 | 29.00 | 859 | +0.00(+0.00%) |
| Jan 18, 2019 | 28.99 | 29.00 | 28.99 | 29.00 | 600 | +0.75(+2.65%) |
| Jan 16, 2019 | 28.25 | 28.25 | 28.25 | 0 | +0.35(+1.25%) | |
| Jan 11, 2019 | 27.90 | 27.90 | 27.90 | 0 | +0.45(+1.64%) | |
| Jan 09, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Jan 07, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Jan 03, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
| Dec 28, 2018 | 27.45 | 27.45 | 27.45 | 0 | +0.85(+3.20%) | |
| Dec 26, 2018 | 26.60 | 26.60 | 26.60 | 0 | -0.65(-2.39%) | |
| Dec 24, 2018 | 27.25 | 27.25 | 27.25 | 19 | +0.00(+0.00%) | |
| Dec 18, 2018 | 27.25 | 27.25 | 27.25 | 0 | +0.25(+0.93%) | |
| Dec 13, 2018 | 27.00 | 27.00 | 27.00 | 0 | +0.25(+0.93%) | |
| Dec 12, 2018 | 26.75 | 26.75 | 26.75 | 26.75 | 849 | -0.50(-1.83%) |
| Dec 11, 2018 | 27.00 | 27.25 | 26.75 | 27.25 | 1,902 | -0.25(-0.91%) |
| Dec 07, 2018 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
| Dec 06, 2018 | 27.25 | 27.50 | 26.85 | 27.50 | 401 | +0.05(+0.18%) |
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.
