Patriot Natl Bncp (NQ: PNBK )
2.680
-0.200
(-6.94%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 21, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.26 | 14.26 | 13.86 | 13.86 | 2,145 | -0.25(-1.76%) |
May 27, 2016 | 13.62 | 14.11 | 14.11 | 14.11 | 402 | +0.20(+1.43%) |
May 26, 2016 | 14.16 | 14.16 | 13.87 | 13.91 | 1,308 | +0.59(+4.43%) |
May 25, 2016 | 13.91 | 13.91 | 13.32 | 13.32 | 2,472 | -0.79(-5.59%) |
May 24, 2016 | 14.74 | 14.74 | 14.09 | 14.11 | 407 | +0.43(+3.12%) |
May 23, 2016 | 13.91 | 14.16 | 13.43 | 13.69 | 8,086 | -0.06(-0.43%) |
May 18, 2016 | 13.73 | 13.75 | 13.75 | 13.75 | 9 | +0.16(+1.17%) |
May 17, 2016 | 13.87 | 13.87 | 13.49 | 13.59 | 7,873 | +0.35(+2.64%) |
May 16, 2016 | 12.83 | 13.23 | 12.83 | 13.24 | 4,051 | -0.33(-2.43%) |
May 12, 2016 | 13.26 | 13.57 | 13.57 | 13.57 | 804 | +0.48(+3.63%) |
May 11, 2016 | 13.09 | 13.09 | 13.09 | 13.09 | 1,009 | -0.61(-4.48%) |
May 06, 2016 | 13.54 | 13.71 | 13.71 | 13.71 | 47 | +0.02(+0.14%) |
May 05, 2016 | 13.21 | 14.16 | 12.92 | 13.69 | 9,220 | -1.20(-8.08%) |
May 03, 2016 | 14.89 | 14.89 | 14.89 | 14.89 | 201 | +1.97(+15.23%) |
May 02, 2016 | 13.42 | 13.42 | 12.92 | 12.92 | 1,660 | -0.74(-5.39%) |
Apr 27, 2016 | 13.66 | 13.66 | 13.66 | 13.66 | 8 | -0.01(-0.07%) |
Apr 26, 2016 | 13.40 | 13.67 | 13.28 | 13.67 | 3,303 | +0.16(+1.18%) |
Apr 25, 2016 | 12.82 | 13.57 | 12.82 | 13.51 | 14,383 | +0.29(+2.18%) |
Apr 21, 2016 | 12.73 | 13.22 | 13.22 | 13.22 | 33 | +0.18(+1.37%) |
Apr 20, 2016 | 12.92 | 13.28 | 12.92 | 13.04 | 13,742 | -0.18(-1.35%) |
Apr 18, 2016 | 13.22 | 13.22 | 13.22 | 13.22 | 100 | +0.00(+0.00%) |
Apr 13, 2016 | 12.77 | 13.22 | 13.22 | 13.22 | 2,012 | +0.10(+0.76%) |
Apr 08, 2016 | 12.97 | 13.12 | 13.12 | 13.12 | 2,213 | +0.10(+0.76%) |
Apr 06, 2016 | 12.77 | 13.02 | 13.02 | 13.02 | 2,314 | +0.25(+1.95%) |
Apr 04, 2016 | 12.77 | 12.77 | 12.77 | 12.77 | 69 | -0.16(-1.23%) |
Mar 31, 2016 | 13.02 | 12.93 | 12.93 | 12.93 | 62 | -0.23(-1.74%) |
Mar 28, 2016 | 12.72 | 13.16 | 13.16 | 13.16 | 804 | +0.44(+3.44%) |
Mar 23, 2016 | 12.72 | 12.72 | 12.72 | 12.72 | 402 | -0.80(-5.95%) |
Mar 11, 2016 | 12.92 | 13.53 | 13.53 | 13.53 | 1,307 | -0.29(-2.09%) |
Mar 07, 2016 | 13.82 | 13.82 | 13.82 | 13.82 | 40 | -0.10(-0.71%) |
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.