PBHC

Pathfinder Bancorp, Inc. Historical Stock Prices

$14.219
*  
0.029
0.2%
Get PBHC Alerts
*Delayed - data as of Sep. 17, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  14.19  14.39  14.21  14.219 1,073
09/17/2014 14.38 14.39 14.21 14.219 1,073
09/16/2014 14.17 14.23 14.17 14.19 1,477
09/15/2014 14.36 14.36 14.05 14.17 12,610
09/12/2014 15.51 15.51 14.3199 14.4 24,458
09/11/2014 14.37 14.4 14.37 14.4 1,700
09/10/2014 14.35 14.4 14.35 14.4 864
09/09/2014 14.34 14.35 14.32 14.35 750
09/08/2014 14.36 14.4 14.04 14.3001 1,102
09/05/2014 14.16 14.16 14.16 14.16 00
09/04/2014 14.16 14.16 14.16 14.16 00
09/03/2014 14.15 14.4 14.12 14.16 11,278
09/02/2014 14.2 14.32 14.03 14.12 14,911
08/29/2014 14.05 14.2 14.05 14.2 200
08/28/2014 14.22 14.25 14.06 14.14 7,066
08/27/2014 14.18 14.18 14.1501 14.1701 1,499
08/26/2014 14.34 14.38 14.04 14.38 13,661
08/25/2014 14.25 14.35 14.15 14.15 1,399
08/22/2014 14.38 14.38 14.11 14.21 1,000
08/21/2014 14.2001 14.2001 14.17 14.17 401
08/20/2014 14.44 14.44 14.08 14.3 8,075
08/19/2014 14.33 14.4 14.13 14.2505 9,526
08/18/2014 14.32 14.32 14.32 14.32 601
08/15/2014 14.93 15.16 14.31 14.32 3,300
08/14/2014 14.39 14.4 14.3 14.33 10,503
08/13/2014 14.35 14.45 14.31 14.32 24,639
08/12/2014 14.3 15.5 14.15 14.43 24,000
08/11/2014 14.45 14.99 14.35 14.38 15,365
08/08/2014 14.25 15.3 14.25 14.5701 4,902
08/07/2014 14.4 14.78 14.07 14.5999 6,154
08/06/2014 14.2 15 14.178 14.6 7,449
08/05/2014 14.48 14.5 14.48 14.5 341
08/04/2014 14.45 14.5 14.45 14.5 205
08/01/2014 15 15 15 15 00
07/31/2014 15 15 15 15 00
07/30/2014 15 15 15 15 00
07/29/2014 15 15 15 15 00
07/28/2014 15 15 15 15 00
07/25/2014 15 15 15 15 00
07/24/2014 15 15 15 15 00
07/23/2014 15 15 14.05 15 2,700
07/22/2014 15 15 15 15 300
07/21/2014 14.9999 14.9999 14.9999 14.9999 00
07/18/2014 14.9999 14.9999 14.9999 14.9999 00
07/17/2014 14.9999 14.9999 14.9999 14.9999 00
07/16/2014 14.001 14.9999 14.001 14.9999 205
07/15/2014 15 15 15 15 00
07/14/2014 15 15 15 15 00
07/11/2014 14.95 15 14.95 15 2,063
07/10/2014 14.51 14.51 14.51 14.51 00
07/09/2014 14.51 14.51 14.51 14.51 00
07/08/2014 14.51 14.51 14.51 14.51 00
07/07/2014 14.51 14.51 14.51 14.51 00
07/03/2014 14.51 14.51 14.51 14.51 00
07/02/2014 14.51 14.51 14.51 14.51 00
07/01/2014 14.51 14.51 14.51 14.51 00
06/30/2014 14.51 14.51 14.51 14.51 304
06/27/2014 14.9 14.9 14.9 14.9 00
06/26/2014 14.9 14.9 14.9 14.9 00
06/25/2014 14.9 14.9 14.9 14.9 00
06/24/2014 14.9 14.9 14.9 14.9 1,274
06/23/2014 14.96 14.96 14.96 14.96 00
06/20/2014 14.96 14.96 14.96 14.96 00
06/19/2014 14.97 14.97 14.96 14.96 400
06/18/2014 15 15 15 15 1,501
06/17/2014 15.01 15.01 15.01 15.01 00
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?