Pinnacle Bankshares (OP: PPBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2018 | 32.50 | 32.50 | 32.50 | 0 | -0.50(-1.52%) | |
| Aug 21, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Aug 17, 2018 | 33.00 | 33.00 | 33.00 | 0 | +1.25(+3.94%) | |
| Aug 16, 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 1,000 | +0.25(+0.79%) |
| Aug 14, 2018 | 31.50 | 31.50 | 31.50 | 0 | +0.46(+1.48%) | |
| Aug 13, 2018 | 31.02 | 31.04 | 31.02 | 31.04 | 1,915 | -0.71(-2.24%) |
| Aug 10, 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 100 | +0.00(+0.00%) |
| Aug 09, 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 1,500 | +0.00(+0.00%) |
| Aug 08, 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 2,100 | +0.00(+0.00%) |
| Aug 06, 2018 | 31.75 | 31.75 | 31.75 | 0 | +0.05(+0.16%) | |
| Aug 03, 2018 | 31.50 | 31.70 | 31.50 | 31.70 | 900 | +0.20(+0.63%) |
| Aug 02, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 500 | +0.00(+0.00%) |
| Aug 01, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +0.50(+1.61%) |
| Jul 31, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 178 | -0.80(-2.52%) |
| Jul 25, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.03(+0.09%) | |
| Jul 23, 2018 | 31.77 | 31.77 | 31.77 | 0 | +0.27(+0.86%) | |
| Jul 20, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.50(+1.61%) |
| Jul 19, 2018 | 30.25 | 31.05 | 30.25 | 31.00 | 2,740 | +0.75(+2.48%) |
| Jul 17, 2018 | 30.25 | 30.25 | 30.25 | 0 | +0.25(+0.83%) | |
| Jul 16, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | +0.00(+0.00%) |
| Jul 13, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 175 | +0.00(+0.00%) |
| Jul 12, 2018 | 30.25 | 30.25 | 30.00 | 30.00 | 476 | -0.25(-0.83%) |
| Jul 11, 2018 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | +0.00(+0.00%) |
| Jul 10, 2018 | 30.00 | 30.25 | 30.00 | 30.25 | 702 | +0.50(+1.68%) |
| Jul 09, 2018 | 29.50 | 29.75 | 29.50 | 29.75 | 1,033 | +0.16(+0.54%) |
| Jul 05, 2018 | 29.59 | 29.59 | 29.59 | 0 | -0.01(-0.03%) | |
| Jul 02, 2018 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) | |
| Jun 29, 2018 | 29.60 | 29.60 | 29.60 | 29.60 | 100 | +0.50(+1.72%) |
| Jun 27, 2018 | 29.10 | 29.10 | 29.10 | 0 | -0.65(-2.18%) | |
| Jun 26, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | +0.00(+0.00%) |
| Jun 25, 2018 | 29.75 | 29.75 | 29.75 | 29.75 | 100 | +0.00(+0.00%) |
| Jun 21, 2018 | 29.75 | 29.75 | 29.75 | 0 | -0.25(-0.83%) | |
| Jun 14, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Jun 12, 2018 | 30.00 | 30.00 | 30.00 | 0 | -0.55(-1.80%) |
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.
