Patriot Natl Bncp (NQ: PNBK )
2.700
-0.180
(-6.25%)
Streaming Delayed Price
Updated: 11:10 AM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 15.51 | 15.51 | 15.51 | 15.51 | 60 | +0.05(+0.31%) |
| May 28, 2015 | 14.95 | 15.47 | 14.91 | 15.47 | 417 | -0.44(-2.74%) |
| May 27, 2015 | 14.91 | 15.90 | 14.91 | 15.90 | 7,210 | +0.76(+4.99%) |
| May 26, 2015 | 15.03 | 15.15 | 14.91 | 15.15 | 519 | +0.22(+1.47%) |
| May 22, 2015 | 14.85 | 14.93 | 14.93 | 14.93 | 2,515 | +0.01(+0.10%) |
| May 21, 2015 | 15.16 | 15.31 | 14.86 | 14.91 | 10,571 | -0.04(-0.30%) |
| May 20, 2015 | 14.96 | 14.96 | 14.96 | 14.96 | 670 | -0.25(-1.63%) |
| May 19, 2015 | 15.21 | 15.26 | 15.12 | 15.21 | 2,559 | +0.23(+1.53%) |
| May 18, 2015 | 14.98 | 14.98 | 14.98 | 14.98 | 176 | -0.08(-0.53%) |
| May 15, 2015 | 15.09 | 15.17 | 15.01 | 15.06 | 5,348 | -0.10(-0.66%) |
| May 14, 2015 | 15.14 | 15.16 | 15.00 | 15.16 | 8,230 | +0.01(+0.07%) |
| May 13, 2015 | 14.91 | 15.15 | 14.72 | 15.15 | 3,544 | +0.12(+0.79%) |
| May 12, 2015 | 14.77 | 15.62 | 14.77 | 15.03 | 17,043 | -0.13(-0.85%) |
| May 11, 2015 | 14.91 | 15.16 | 14.91 | 15.16 | 201 | +0.31(+2.07%) |
| May 08, 2015 | 14.81 | 14.86 | 14.81 | 14.85 | 334 | +0.09(+0.61%) |
| May 07, 2015 | 14.76 | 15.13 | 14.76 | 14.76 | 1,472 | -0.26(-1.72%) |
| May 06, 2015 | 14.76 | 15.26 | 14.76 | 15.02 | 4,092 | +0.36(+2.47%) |
| May 05, 2015 | 14.66 | 14.66 | 14.66 | 14.66 | 341 | -0.01(-0.10%) |
| May 01, 2015 | 14.70 | 14.67 | 14.67 | 14.67 | 603 | -0.09(-0.59%) |
| Apr 29, 2015 | 14.76 | 14.76 | 14.76 | 14.76 | 83 | +0.03(+0.22%) |
| Apr 27, 2015 | 14.67 | 14.72 | 14.72 | 14.72 | 704 | -0.67(-4.36%) |
| Apr 21, 2015 | 15.40 | 15.40 | 15.40 | 15.40 | 201 | +0.19(+1.27%) |
| Apr 20, 2015 | 14.90 | 15.20 | 14.90 | 15.20 | 213 | -0.18(-1.20%) |
| Apr 15, 2015 | 15.39 | 15.39 | 15.39 | 15.39 | 5 | +0.08(+0.52%) |
| Apr 14, 2015 | 15.72 | 15.90 | 14.71 | 15.31 | 910 | -0.65(-4.05%) |
| Apr 07, 2015 | 15.21 | 15.95 | 15.95 | 15.95 | 18 | +0.79(+5.25%) |
| Apr 06, 2015 | 15.16 | 15.16 | 15.16 | 15.16 | 287 | +0.21(+1.38%) |
| Apr 02, 2015 | 14.13 | 14.95 | 14.95 | 14.95 | 402 | -0.36(-2.32%) |
| Apr 01, 2015 | 13.52 | 15.31 | 13.52 | 15.31 | 1,148 | -0.03(-0.22%) |
| Mar 26, 2015 | 15.34 | 15.34 | 15.34 | 15.34 | 69 | +0.82(+5.64%) |
| Mar 25, 2015 | 14.52 | 14.52 | 14.52 | 14.52 | 272 | -0.62(-4.07%) |
| Mar 19, 2015 | 15.16 | 15.14 | 15.14 | 15.14 | 91 | -0.12(-0.78%) |
| Mar 18, 2015 | 15.28 | 15.50 | 15.26 | 15.26 | 2,635 | -0.15(-0.97%) |
| Mar 17, 2015 | 15.41 | 15.41 | 15.41 | 15.41 | 201 | +0.17(+1.11%) |
| Mar 16, 2015 | 15.24 | 15.24 | 15.24 | 15.24 | 135 | +0.28(+1.86%) |
| Mar 10, 2015 | 14.41 | 14.96 | 14.96 | 14.96 | 1 | +1.19(+8.66%) |
| Mar 09, 2015 | 13.54 | 14.47 | 13.54 | 13.77 | 514 | -1.39(-9.15%) |
| Mar 05, 2015 | 13.47 | 15.15 | 15.15 | 15.15 | 34 | +0.14(+0.96%) |
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.
