PNBK

Patriot National Bancorp Inc. Common Stock Historical Stock Prices

$13.74
*  
unch
unch
Get PNBK Alerts
*Delayed - data as of Apr. 29, 2016 13:34 ET  -  Find a broker to begin trading PNBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PNBK Real Time
 
 
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 28-JAN-2016 TO 28-APR-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.
13:34 N/A N/A N/A 13.74 0
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
03/22/2016 13.61 13.61 13.61 13.61 00
03/21/2016 13.61 13.61 13.61 13.61 00
03/18/2016 13.61 13.61 13.61 13.61 00
03/17/2016 13.61 13.61 13.61 13.61 00
03/16/2016 13.61 13.61 13.61 13.61 00
03/15/2016 13.61 13.61 13.61 13.61 00
03/14/2016 13.61 13.61 13.61 13.61 00
03/11/2016 13.0001 13.77 13.0001 13.61 1,300
03/10/2016 13.9 13.9 13.9 13.9 00
03/09/2016 13.9 13.9 13.9 13.9 00
03/08/2016 13.9 13.9 13.9 13.9 00
03/07/2016 13.9101 13.9101 13.9 13.9 834
03/04/2016 14 14 14 14 217
03/03/2016 13.25 13.25 13.25 13.25 00
03/02/2016 13.25 13.25 13.25 13.25 00
03/01/2016 13.25 13.25 13.25 13.25 00
02/29/2016 13.25 13.25 13.25 13.25 00
02/26/2016 13.25 13.25 13.25 13.25 00
02/25/2016 13.25 13.25 13.25 13.25 00
02/24/2016 13.25 13.25 13.25 13.25 00
02/23/2016 13.25 13.25 13.25 13.25 00
02/22/2016 13.25 13.25 13.25 13.25 1,298
02/19/2016 13.27 13.27 13.27 13.27 224
02/18/2016 13.01 13.01 13.01 13.01 00
02/17/2016 13.01 13.01 13.01 13.01 169
02/16/2016 13.1863 13.1863 13 13 346
02/12/2016 12.9999 12.9999 12.9999 12.9999 00
02/11/2016 12.9999 12.9999 12.9999 12.9999 00
02/10/2016 12.9999 12.9999 12.9999 12.9999 00
02/09/2016 12.9999 12.9999 12.9999 12.9999 00
02/08/2016 12.57 12.9999 12.57 12.9999 980
02/05/2016 13.0001 13.0001 13.0001 13.0001 112
02/04/2016 13.5 13.5 13.5 13.5 2,399
02/03/2016 13.775 13.775 12.95 12.95 644
02/02/2016 14.3 14.3 14.3 14.3 00
02/01/2016 14.3 14.3 14.3 14.3 00
01/29/2016 14.3 14.3 14.3 14.3 00
01/28/2016 14.3 14.3 14.3 14.3 00
*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?