PBCP

Polonia Bancorp, Inc. Historical Stock Prices

$13.02
*  
0.02
0.15%
Get PBCP Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading PBCP now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13  13.20  13  13.02 8,183
07/01/2015 13 13.2 13 13.02 8,183
06/30/2015 13 13 13 13 00
06/29/2015 13 13 13 13 5,200
06/26/2015 13.2 13.2 13.2 13.2 966
06/25/2015 13.22 13.25 13.22 13.25 2,686
06/24/2015 13.24 13.24 13.24 13.24 00
06/23/2015 13.09 13.24 12.79 13.24 956
06/22/2015 12.71 12.71 12.71 12.71 00
06/19/2015 12.71 12.71 12.71 12.71 2,754
06/18/2015 13.25 13.25 13.25 13.25 00
06/17/2015 13 13.25 13 13.25 1,126
06/16/2015 13.25 13.25 13.25 13.25 101
06/15/2015 13.46 13.5 13.37 13.37 1,499
06/12/2015 13.42 13.42 13.42 13.42 00
06/11/2015 13.5 13.5 13.42 13.42 497
06/10/2015 13.05 13.09 13.04 13.04 1,504
06/09/2015 12.86 12.86 12.86 12.86 00
06/08/2015 12.9 13.07 12.86 12.86 1,538
06/05/2015 12.8 12.85 12.8 12.85 600
06/04/2015 12.65 12.65 12.65 12.65 00
06/03/2015 12.65 12.65 12.65 12.65 150
06/02/2015 12.94 12.94 12.63 12.91 3,176
06/01/2015 13.01 13.01 13.01 13.01 00
05/29/2015 13.01 13.01 13.01 13.01 00
05/28/2015 13.45 13.45 13.01 13.01 719
05/27/2015 13.01 13.01 13.01 13.01 00
05/26/2015 13.01 13.01 13.01 13.01 00
05/22/2015 13.01 13.01 13.01 13.01 00
05/21/2015 13.01 13.01 13.01 13.01 00
05/20/2015 13.01 13.01 13.01 13.01 00
05/19/2015 13.001 13.01 13.001 13.01 891
05/18/2015 13.13 13.13 13.1 13.1 4,446
05/15/2015 13.48 13.48 13.1 13.1 299
05/14/2015 12.752 12.752 12.752 12.752 00
05/13/2015 12.752 12.752 12.752 12.752 00
05/12/2015 12.752 12.752 12.752 12.752 00
05/11/2015 12.752 12.752 12.752 12.752 00
05/08/2015 12.752 12.752 12.752 12.752 200
05/07/2015 12.75 12.75 12.75 12.75 701
05/06/2015 12.57 12.57 12.57 12.57 00
05/05/2015 12.57 12.57 12.57 12.57 00
05/04/2015 12.57 12.57 12.57 12.57 565
05/01/2015 12.84 12.84 12.84 12.84 00
04/30/2015 12.75 13 12.62 12.84 24,100
04/29/2015 13.65 13.65 13.641 13.641 500
04/28/2015 12.31 12.31 12.26 12.26 400
04/27/2015 12.09 12.35 12.09 12.35 233
04/24/2015 12.76 12.76 12.76 12.76 00
04/23/2015 12.76 12.76 12.76 12.76 00
04/22/2015 12.76 12.76 12.76 12.76 00
04/21/2015 12.76 12.76 12.76 12.76 00
04/20/2015 12.76 12.76 12.76 12.76 275
04/17/2015 13.03 13.045 13.03 13.045 220
04/16/2015 13.65 13.65 13.65 13.65 100
04/15/2015 13.65 13.65 13.65 13.65 00
04/14/2015 13.65 13.65 13.65 13.65 200
04/13/2015 13.65 13.65 13.65 13.65 315
04/10/2015 13.75 13.75 13.75 13.75 106
04/09/2015 13.31 13.31 13.31 13.31 00
04/08/2015 13.309 13.31 13.309 13.31 200
04/07/2015 13.46 13.5 13.46 13.5 800
04/06/2015 13.47 13.5 13.1 13.1 1,001
04/02/2015 12.2501 12.2501 12.2501 12.2501 00
04/01/2015 13 13.4 12.2501 12.2501 1,905
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?