PNBK

Patriot National Bancorp Inc. Historical Stock Prices

$2.03
*  
0.06
3.05%
Get PNBK Alerts
*Delayed - data as of Jul. 30, 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.03  2.10  1.98  2.03 44,653
07/30/2014 2.06 2.1 1.98 2.03 44,653
07/29/2014 1.94 2.14 1.94 1.97 83,562
07/28/2014 2.09 2.09 1.92 1.941 73,738
07/25/2014 2.1 2.1 1.9 1.99 261,665
07/24/2014 1.56 2.38 1.5 1.97 1,766,283
07/23/2014 1.46 1.54 1.46 1.52 39,619
07/22/2014 1.51 1.56 1.46 1.5 56,221
07/21/2014 1.48 1.53 1.43 1.47 9,610
07/18/2014 1.42 1.55 1.34 1.5065 127,054
07/17/2014 1.45 1.49 1.43 1.46 15,900
07/16/2014 1.4 1.444 1.4 1.41 2,800
07/15/2014 1.4 1.42 1.4 1.42 313
07/14/2014 1.41 1.49 1.4 1.4 930
07/11/2014 1.4 1.44 1.4 1.4 7,364
07/10/2014 1.4 1.43 1.4 1.4 760
07/09/2014 1.4 1.4999 1.4 1.43 10,051
07/08/2014 1.41 1.5001 1.4 1.4 12,604
07/07/2014 1.49 1.49 1.41 1.41 1,417
07/03/2014 1.43 1.5227 1.43 1.48 567
07/02/2014 1.43 1.48 1.41 1.44 2,300
07/01/2014 1.41 1.48 1.4 1.48 1,448
06/30/2014 1.4 1.49 1.4 1.42 6,342
06/27/2014 1.4 1.49 1.4 1.49 1,500
06/26/2014 1.45 1.5645 1.42 1.45 8,300
06/25/2014 1.4 1.46 1.4 1.46 4,774
06/24/2014 1.4 1.4799 1.4 1.46 1,427
06/23/2014 1.4 1.4 1.4 1.4 1,893
06/20/2014 1.42 1.42 1.4 1.4 720
06/19/2014 1.51 1.51 1.43 1.43 3,840
06/18/2014 1.37 1.37 1.34 1.34 1,224
06/17/2014 1.45 1.6 1.38 1.45 44,877
06/16/2014 1.4 1.74 1.2509 1.42 96,022
06/13/2014 1.283 1.37 1.28 1.37 2,908
06/12/2014 1.316 1.316 1.3 1.311 1,956
06/11/2014 1.28 1.31 1.28 1.31 8,502
06/10/2014 1.2999 1.31 1.2999 1.31 10,386
06/09/2014 1.25 1.3022 1.25 1.3022 4,664
06/06/2014 1.27 1.2701 1.2699 1.2701 14,662
06/05/2014 1.2801 1.29 1.28 1.28 2,429
06/04/2014 1.2617 1.2617 1.2617 1.2617 00
06/03/2014 1.29 1.2901 1.26 1.2617 5,361
06/02/2014 1.3 1.3 1.2901 1.3 1,902
05/30/2014 1.31 1.31 1.3 1.3001 5,590
05/29/2014 1.299 1.31 1.2946 1.31 2,680
05/28/2014 1.309 1.309 1.309 1.309 135
05/27/2014 1.25 1.3 1.2 1.3 29,627
05/23/2014 1.2899 1.2899 1.2899 1.2899 00
05/22/2014 1.29 1.29 1.2899 1.2899 2,460
05/21/2014 1.2603 1.2603 1.2603 1.2603 500
05/20/2014 1.26 1.26 1.26 1.26 133
05/19/2014 1.26 1.3 1.25 1.2501 10,677
05/16/2014 1.27 1.27 1.25 1.2501 4,000
05/15/2014 1.2999 1.2999 1.2999 1.2999 00
05/14/2014 1.2999 1.2999 1.2999 1.2999 100
05/13/2014 1.25 1.3 1.25 1.3 19,510
05/12/2014 1.25 1.25 1.25 1.25 3,330
05/09/2014 1.25 1.2799 1.25 1.2799 3,598
05/08/2014 1.25 1.25 1.25 1.25 2,535
05/07/2014 1.32 1.32 1.26 1.2603 9,417
05/06/2014 1.28 1.28 1.28 1.28 157
05/05/2014 1.261 1.263 1.261 1.263 1,500
05/02/2014 1.2899 1.2899 1.2899 1.2899 1,000
05/01/2014 1.26 1.26 1.26 1.26 00
04/30/2014 1.26 1.26 1.26 1.26 00
04/29/2014 1.26 1.27 1.25 1.26 9,527
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?