Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 12.50 | 12.50 | 12.50 | 0 | +0.50(+4.17%) | |
| Apr 29, 2013 | 12.00 | 12.00 | 12.00 | 12.00 | 500 | +0.00(+0.00%) |
| Apr 17, 2013 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.25(+2.13%) |
| Apr 11, 2013 | 11.75 | 11.75 | 11.75 | 0 | -1.45(-10.98%) | |
| Apr 04, 2013 | 13.20 | 13.20 | 13.20 | 0 | +0.20(+1.54%) | |
| Apr 02, 2013 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Mar 28, 2013 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Mar 25, 2013 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Mar 15, 2013 | 13.00 | 13.00 | 13.00 | 0 | -0.45(-3.35%) | |
| Mar 14, 2013 | 13.45 | 13.45 | 13.45 | 13.45 | 200 | +0.45(+3.46%) |
| Mar 12, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +1.00(+8.33%) |
| Feb 25, 2013 | 12.00 | 12.00 | 12.00 | 0 | +1.00(+9.09%) | |
| Feb 22, 2013 | 11.00 | 11.00 | 11.00 | 11.00 | 1,110 | +0.25(+2.33%) |
| Feb 20, 2013 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.25(+2.38%) |
| Feb 15, 2013 | 10.50 | 10.50 | 10.50 | 0 | +0.50(+5.00%) | |
| Feb 06, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) | |
| Jan 30, 2013 | 10.00 | 10.00 | 10.00 | 0 | +0.50(+5.26%) | |
| Jan 25, 2013 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | +0.45(+4.97%) |
| Jan 24, 2013 | 9.000 | 9.050 | 9.000 | 9.050 | 1,356 | +0.01(+0.11%) |
| Jan 22, 2013 | 9.040 | 9.040 | 9.040 | 0 | +0.05(+0.56%) | |
| Jan 18, 2013 | 8.990 | 9.000 | 8.990 | 8.990 | 956 | +0.00(+0.00%) |
| Jan 16, 2013 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | -0.01(-0.11%) |
| Jan 14, 2013 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | +0.00(+0.00%) |
| Jan 10, 2013 | 9.000 | 9.000 | 9.000 | 0 | +0.69(+8.30%) | |
| Dec 31, 2012 | 8.310 | 8.310 | 8.310 | 0 | +0.00(+0.00%) | |
| Dec 27, 2012 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | -0.64(-7.15%) |
| Dec 24, 2012 | 8.950 | 8.950 | 8.950 | 0 | -0.05(-0.56%) | |
| Dec 19, 2012 | 9.000 | 9.000 | 9.000 | 0 | -0.10(-1.10%) | |
| Dec 18, 2012 | 9.100 | 9.100 | 9.100 | 9.100 | 2,000 | +0.01(+0.11%) |
| Dec 14, 2012 | 9.090 | 9.090 | 9.090 | 0 | +0.34(+3.89%) | |
| Dec 13, 2012 | 8.600 | 8.750 | 8.600 | 8.750 | 3,027 | +0.15(+1.74%) |
| Dec 12, 2012 | 8.600 | 8.600 | 8.600 | 8.600 | 1,000 | +0.00(+0.00%) |
| Dec 07, 2012 | 8.600 | 8.600 | 8.600 | 0 | +0.00(+0.00%) | |
| Dec 06, 2012 | 8.810 | 8.810 | 8.600 | 8.600 | 600 | -0.20(-2.27%) |
| Dec 04, 2012 | 8.800 | 8.800 | 8.800 | 0 | +0.05(+0.57%) | |
| Nov 29, 2012 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | -0.25(-2.78%) |
| Nov 28, 2012 | 9.000 | 9.000 | 9.000 | 9.000 | 1,400 | +0.00(+0.00%) |
| Nov 26, 2012 | 9.000 | 9.000 | 9.000 | 0 | +0.49(+5.76%) | |
| Nov 13, 2012 | 8.510 | 8.510 | 8.510 | 0 | +0.01(+0.12%) | |
| Nov 08, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.00(+0.00%) |
| Nov 07, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 500 | -0.44(-4.92%) |
| Nov 04, 2012 | 8.940 | 8.940 | 8.940 | 0 | +0.00(+0.00%) | |
| Nov 02, 2012 | 8.940 | 8.940 | 8.940 | 8.940 | 1,200 | +0.44(+5.18%) |
| Nov 01, 2012 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.10(+1.19%) |
| Oct 31, 2012 | 8.500 | 8.500 | 8.350 | 8.400 | 4,975 | +0.00(+0.00%) |
| Oct 15, 2012 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
| Oct 12, 2012 | 8.400 | 8.400 | 8.400 | 8.400 | 500 | +0.00(+0.00%) |
| Oct 11, 2012 | 8.400 | 8.400 | 8.400 | 8.400 | 500 | +0.38(+4.74%) |
| Sep 27, 2012 | 8.020 | 8.020 | 8.020 | 0 | -0.05(-0.62%) | |
| Sep 24, 2012 | 8.070 | 8.070 | 8.070 | 0 | +0.36(+4.67%) | |
| Sep 21, 2012 | 8.370 | 8.370 | 7.710 | 7.710 | 9,501 | -0.74(-8.76%) |
| Sep 20, 2012 | 8.450 | 8.450 | 8.450 | 8.450 | 800 | +0.05(+0.60%) |
| Sep 19, 2012 | 8.450 | 8.450 | 8.370 | 8.400 | 2,824 | +0.00(+0.00%) |
| Sep 13, 2012 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
| Sep 12, 2012 | 8.400 | 8.400 | 8.400 | 8.400 | 500 | +0.40(+5.00%) |
| Sep 06, 2012 | 8.000 | 8.000 | 8.000 | 0 | -0.14(-1.72%) | |
| Aug 17, 2012 | 8.140 | 8.140 | 8.140 | 0 | +0.14(+1.75%) | |
| Aug 13, 2012 | 8.000 | 8.000 | 8.000 | 0 | +0.15(+1.91%) | |
| Aug 11, 2012 | 7.900 | 7.900 | 7.850 | 7.850 | 1,164 | +0.00(+0.00%) |
| Aug 10, 2012 | 7.900 | 7.900 | 7.850 | 7.850 | 1,164 | -0.05(-0.63%) |
| Aug 09, 2012 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 | -0.05(-0.63%) |
| Aug 06, 2012 | 7.950 | 7.950 | 7.950 | 0 | -0.05(-0.62%) | |
| Jul 31, 2012 | 8.000 | 8.000 | 8.000 | 0 | +0.10(+1.27%) | |
| Jul 27, 2012 | 7.900 | 7.900 | 7.900 | 0 | -0.15(-1.86%) | |
| Jul 26, 2012 | 8.510 | 8.510 | 8.050 | 8.050 | 3,200 | -0.55(-6.40%) |
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.
