PNBK

Patriot National Bancorp Inc. Historical Stock Prices

$1.63
*  
0.02
1.21%
Get PNBK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading PNBK 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.62  1.6552  1.62  1.63 6,518
12/19/2014 1.63 1.6552 1.62 1.63 6,518
12/18/2014 1.63 1.6501 1.63 1.65 471
12/17/2014 1.68 1.72 1.65 1.65 1,285
12/16/2014 1.63 1.7 1.61 1.7 9,198
12/15/2014 1.63 1.6499 1.63 1.6499 2,551
12/12/2014 1.63 1.65 1.63 1.64 7,144
12/11/2014 1.6799 1.6799 1.6 1.65 3,862
12/10/2014 1.64 1.72 1.61 1.61 32,899
12/09/2014 1.65 1.6899 1.62 1.65 16,370
12/08/2014 1.68 1.7299 1.61 1.65 33,536
12/05/2014 1.7 1.7 1.7 1.7 00
12/04/2014 1.7 1.7001 1.7 1.7 626
12/03/2014 1.7201 1.7201 1.7201 1.7201 635
12/02/2014 1.7172 1.77 1.7172 1.74 2,305
12/01/2014 1.78 1.78 1.78 1.78 00
11/28/2014 1.72 1.79 1.7 1.78 12,462
11/26/2014 1.76 1.76 1.72 1.73 1,300
11/25/2014 1.81 1.81 1.76 1.76 2,724
11/24/2014 1.72 1.7656 1.65 1.68 3,345
11/21/2014 1.78 1.8 1.78 1.78 3,280
11/20/2014 1.74 1.7401 1.74 1.7401 210
11/19/2014 1.751 1.751 1.74 1.74 1,734
11/18/2014 1.723 1.723 1.723 1.723 499
11/17/2014 1.7796 1.9431 1.761 1.8 12,118
11/14/2014 1.7 1.74 1.7 1.74 520
11/13/2014 1.7388 1.7401 1.6801 1.74 13,454
11/12/2014 1.75 1.75 1.75 1.75 00
11/11/2014 1.7701 1.7701 1.75 1.75 4,125
11/10/2014 1.71 1.77 1.71 1.77 700
11/07/2014 1.8201 1.8201 1.65 1.75 22,547
11/06/2014 1.88 1.88 1.721 1.75 9,122
11/05/2014 1.72 1.81 1.72 1.79 8,939
11/04/2014 1.85 1.89 1.71 1.8699 17,741
11/03/2014 1.78 1.79 1.78 1.7811 1,784
10/31/2014 1.84 1.85 1.8399 1.85 400
10/30/2014 1.8153 1.83 1.8153 1.83 1,100
10/29/2014 1.813 1.85 1.8 1.8 3,800
10/28/2014 1.7883 1.7992 1.77 1.77 2,205
10/27/2014 1.85 1.87 1.74 1.74 5,969
10/24/2014 1.777 1.9 1.74 1.8505 41,049
10/23/2014 1.83 1.88 1.82 1.82 3,500
10/22/2014 1.85 1.85 1.85 1.85 00
10/21/2014 1.92 1.93 1.83 1.85 7,024
10/20/2014 1.84 1.84 1.84 1.84 107
10/17/2014 1.8168 1.88 1.8168 1.88 7,207
10/16/2014 1.67 1.91 1.65 1.76 29,082
10/15/2014 1.68 1.82 1.68 1.69 6,089
10/14/2014 1.72 1.94 1.67 1.68 36,650
10/13/2014 1.6 1.7651 1.6 1.721 30,651
10/10/2014 1.82 1.82 1.82 1.82 00
10/09/2014 1.82 1.84 1.82 1.82 5,363
10/08/2014 1.8201 1.8524 1.82 1.85 1,992
10/07/2014 1.89 1.9 1.77 1.84 11,368
10/06/2014 1.82 1.82 1.8 1.8 7,421
10/03/2014 1.7199 1.83 1.7199 1.7901 49,849
10/02/2014 1.67 1.71 1.67 1.71 3,900
10/01/2014 1.74 1.74 1.7001 1.72 2,581
09/30/2014 1.69 1.74 1.67 1.74 3,169
09/29/2014 1.67 1.72 1.67 1.71 6,180
09/26/2014 1.74 1.74 1.74 1.74 1,118
09/25/2014 1.75 1.75 1.742 1.75 11,647
09/24/2014 1.76 1.78 1.75 1.78 14,742
09/23/2014 1.78 1.8 1.75 1.79 2,031
09/22/2014 1.78 1.78 1.78 1.78 00
09/19/2014 1.8 1.802 1.73 1.78 6,343
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?