PBHC

Pathfinder Bancorp, Inc. Historical Stock Prices

$9.7
*  
0.20
2.02%
Get PBHC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PBHC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PBHC Pre-Market
 
 
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.70  9.70  9.70  9.70 601
12/19/2014 9.7 9.7 9.7 9.7 601
12/18/2014 9.92 9.92 9.75 9.9 1,263
12/17/2014 9.8299 9.97 9.81 9.86 12,252
12/16/2014 9.78 9.82 9.78 9.8099 3,410
12/15/2014 9.75 9.79 9.75 9.77 3,848
12/12/2014 9.75 9.75 9.75 9.75 1,225
12/11/2014 9.7 9.78 9.7 9.78 754
12/10/2014 9.72 9.78 9.72 9.78 35,313
12/09/2014 9.77 9.77 9.67 9.72 16,349
12/08/2014 9.7 9.7699 9.7 9.7 14,080
12/05/2014 9.63 9.68 9.63 9.68 10,335
12/04/2014 9.64 9.64 9.63 9.63 1,561
12/03/2014 9.6384 9.6399 9.6301 9.6301 3,001
12/02/2014 9.64 9.66 9.64 9.64 25,084
12/01/2014 9.65 9.66 9.65 9.66 5,559
11/28/2014 9.65 9.6571 9.65 9.6571 2,331
11/26/2014 9.67 9.68 9.65 9.65 5,464
11/25/2014 9.67 9.69 9.64 9.68 25,542
11/24/2014 9.6656 9.68 9.6656 9.68 22,286
11/21/2014 9.661 9.68 9.66 9.68 12,287
11/20/2014 9.65 9.67 9.64 9.6501 13,532
11/19/2014 9.67 9.6701 9.65 9.65 10,500
11/18/2014 9.63 9.7 9.63 9.68 31,337
11/17/2014 9.65 9.65 9.63 9.63 17,223
11/14/2014 9.63 9.65 9.63 9.65 21,382
11/13/2014 9.63 9.63 9.6 9.63 88,177
11/12/2014 9.629 9.63 9.6 9.62 18,434
11/11/2014 9.64 9.64 9.62 9.629 18,294
11/10/2014 9.62 9.6555 9.6 9.61 34,443
11/07/2014 9.6 9.63 9.6 9.6 8,335
11/06/2014 9.6842 9.6899 9.6 9.6 1,725
11/05/2014 9.55 9.7 9.55 9.65 26,251
11/04/2014 9.5 9.62 9.5 9.501 9,022
11/03/2014 9.495 9.5 9.49 9.5 7,105
10/31/2014 9.37 9.5 9.37 9.49 30,603
10/30/2014 9.48 9.48 9.48 9.48 100
10/29/2014 9.57 9.57 9.35 9.45 41,925
10/28/2014 9.52 9.8 9.52 9.56 34,673
10/27/2014 9.67 9.67 9.52 9.52 43,466
10/24/2014 9.57 9.6424 9.52 9.52 23,650
10/23/2014 9.7 9.75 9.5 9.54 26,954
10/22/2014 9.79 9.809 9.7 9.7128 25,772
10/21/2014 9.6401 9.8495 9.6401 9.81 6,310
10/20/2014 9.89 9.89 9.62 9.68 69,057
10/17/2014 10 10.06 9.7 9.7499 344,913
10/16/2014 16.68 16.75 16.28 16.75 1,605
10/15/2014 16.25 16.75 16.22 16.22 2,124
10/14/2014 16.8 16.8 16.8 16.8 306
10/13/2014 15.0849 16.77 15.0849 16.22 2,826
10/10/2014 16.7499 16.7499 16.7499 16.7499 575
10/09/2014 16.72 16.77 16.72 16.77 1,410
10/08/2014 16.79 16.79 16.15 16.71 1,563
10/07/2014 16.47 16.8 16.464 16.8 2,365
10/06/2014 16.47 16.47 16.1 16.1 201
10/03/2014 16.39 16.4 16.101 16.25 6,994
10/02/2014 15.52 16.72 15.52 16.4 5,601
10/01/2014 15 15.5 14.84 15.3 14,331
09/30/2014 14.95 14.95 14.95 14.95 274
09/29/2014 14.9899 14.9899 14.9899 14.9899 00
09/26/2014 14.6919 14.9899 14.6919 14.9899 1,001
09/25/2014 14.9 15.1182 14.9 15.1182 400
09/24/2014 15.18 15.18 15.18 15.18 00
09/23/2014 15.18 15.18 15.18 15.18 163
09/22/2014 15.14 15.14 15.14 15.14 100
09/19/2014 15.34 15.34 14.38 14.38 3,101
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?