PNBK

Patriot National Bancorp Inc. Common Stock Historical Stock Prices

$13.319
*  
0.009
0.07%
Get PNBK Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading PNBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PNBK After Hours
 
 
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 23-MAR-2016 TO 23-JUN-2016

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 13.23 13.319 13.23 13.319 614
06/23/2016 13.51 13.51 13.31 13.31 634
06/22/2016 13.45 13.45 13.45 13.45 405
06/21/2016 13.52 13.52 13.52 13.52 00
06/20/2016 13.23 13.52 13.23 13.52 1,352
06/17/2016 13.2301 13.2301 13.2301 13.2301 1,897
06/16/2016 13.24 13.4 13.24 13.32 2,207
06/15/2016 13.75 13.75 13.48 13.5 856
06/14/2016 13.47 13.6 13.47 13.55 610
06/13/2016 13.54 13.58 13.5 13.5 425
06/10/2016 13.56 13.56 13.56 13.56 100
06/09/2016 13.5 13.5 13.5 13.5 300
06/08/2016 13.7 13.7 13.7 13.7 00
06/07/2016 13.7 13.72 13.7 13.7 401
06/06/2016 13.58 13.58 13.58 13.58 00
06/03/2016 13.58 13.58 13.58 13.58 00
06/02/2016 13.58 13.58 13.58 13.58 315
06/01/2016 13.94 13.99 13.55 13.99 5,536
05/31/2016 14.35 14.35 13.95 13.95 2,132
05/27/2016 13.7 14.2 13.7 14.2 412
05/26/2016 14.25 14.25 13.96 14 1,301
05/25/2016 14 14 13.4065 13.4065 2,457
05/24/2016 14.83 14.83 14.18 14.1999 405
05/23/2016 14 14.25 13.51 13.7701 8,037
05/20/2016 13.83 13.83 13.83 13.83 00
05/19/2016 13.83 13.83 13.83 13.83 00
05/18/2016 13.81 13.99 13.54 13.83 8,070
05/17/2016 13.9599 13.96 13.5701 13.6699 7,825
05/16/2016 12.9101 13.32 12.9101 13.3179 4,027
05/13/2016 13.65 13.65 13.65 13.65 00
05/12/2016 13.3421 13.68 13.3421 13.65 754
05/11/2016 13.1715 13.1715 13.1715 13.1715 1,003
05/10/2016 13.79 13.79 13.79 13.79 00
05/09/2016 13.79 13.79 13.79 13.79 00
05/06/2016 13.62 13.79 13.12 13.79 2,289
05/05/2016 13.29 14.25 13 13.77 9,164
05/04/2016 14.98 14.98 14.98 14.98 00
05/03/2016 14.98 14.98 14.98 14.98 183
05/02/2016 13.5 13.5 13 13 1,650
04/29/2016 13.74 13.74 13.74 13.74 00
04/28/2016 13.74 13.74 13.74 13.74 00
04/27/2016 13.74 13.74 13.74 13.74 226
04/26/2016 13.48 13.75 13.363 13.75 3,283
04/25/2016 12.9001 13.65 12.9001 13.5901 14,296
04/22/2016 13.3 13.3 13.3 13.3 00
04/21/2016 12.81 13.5 12.81 13.3 8,550
04/20/2016 13 13.36 13 13.12 13,659
04/19/2016 13.3 13.3 13.3 13.3 00
04/18/2016 13.3 13.3 13.3 13.3 146
04/15/2016 13.3 13.3 13.3 13.3 00
04/14/2016 13.3 13.3 13.3 13.3 00
04/13/2016 12.85 13.3 12.8 13.3 2,003
04/12/2016 13.2 13.2 13.2 13.2 00
04/11/2016 13.2 13.2 13.2 13.2 00
04/08/2016 13.05 13.3 13.05 13.2 2,200
04/07/2016 13.1 13.1 13.1 13.1 00
04/06/2016 12.8501 13.5 12.8501 13.1 2,344
04/05/2016 12.85 12.85 12.85 12.85 00
04/04/2016 12.85 12.85 12.85 12.85 353
04/01/2016 13.01 13.01 13.01 13.01 00
03/31/2016 13.1 13.1 13.01 13.01 1,661
03/30/2016 13.24 13.24 13.24 13.24 00
03/29/2016 13.24 13.24 13.24 13.24 00
03/28/2016 12.804 13.24 12.8 13.24 806
03/24/2016 12.8 12.8 12.8 12.8 00
03/23/2016 12.8 12.8 12.8 12.8 443
*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?