PNBK

Historical Stock Prices

$16.786
*  
0.214
1.26%
Get PNBK Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 16.95 17 16.77 16.786 1,606
07/30/2015 16.94 17 16.75 17 1,680
07/29/2015 17.15 17.15 16.93 17.15 1,484
07/28/2015 16.75 16.77 16.5 16.77 2,153
07/27/2015 16.5 16.92 16.455 16.81 4,290
07/24/2015 15.82 15.92 15.82 15.91 631
07/23/2015 15.82 16.33 15.82 16.11 1,656
07/22/2015 16.88 16.88 15.68 16.15 18,160
07/21/2015 16.5 17.41 16.34 17.35 14,973
07/20/2015 16.26 16.835 16.26 16.5 23,997
07/17/2015 16.2 16.27 15.784 16.0605 11,853
07/16/2015 16.01 16.01 16.01 16.01 1,452
07/15/2015 15.8 16.06 15.68 16.06 21,918
07/14/2015 17.19 17.19 15.6643 16.4 10,523
07/13/2015 15.77 17.94 15.77 16.71 50,742
07/10/2015 15.62 15.83 15.5 15.5 8,369
07/09/2015 15.495 15.76 15.27 15.7 9,396
07/08/2015 15.2 15.4619 15.145 15.145 1,991
07/07/2015 15.45 15.45 15.45 15.45 154
07/06/2015 15.606 15.606 15.606 15.606 228
07/02/2015 15.8 18.6842 15.717 16.11 57,837
07/01/2015 15.52 15.73 15.21 15.56 17,324
06/30/2015 15.46 15.6099 15.19 15.6099 3,818
06/29/2015 15.47 15.47 15.28 15.31 732
06/26/2015 15.21 15.35 15.21 15.31 3,882
06/25/2015 15.28 15.35 15.27 15.34 5,221
06/24/2015 15.4799 15.4799 15.17 15.3 2,166
06/23/2015 15.291 15.99 15.19 15.8 17,886
06/22/2015 15.34 15.34 15.05 15.27 7,700
06/19/2015 15.55 15.55 15.05 15.05 11,990
06/18/2015 15.48 15.48 15.07 15.07 621
06/17/2015 15.08 15.35 15.08 15.08 1,120
06/16/2015 15.36 15.36 15.05 15.05 556
06/15/2015 15.05 15.15 15.05 15.09 480
06/12/2015 15.06 15.06 15.05 15.05 239
06/11/2015 15.07 15.07 15.05 15.05 296
06/10/2015 15.04 15.2501 15.04 15.05 5,571
06/09/2015 15.05 15.08 15.05 15.08 395
06/08/2015 15 15.12 15 15.1 1,370
06/05/2015 15.58 15.58 15.58 15.58 00
06/04/2015 15.58 15.58 15.58 15.58 00
06/03/2015 15.58 15.58 15.58 15.58 00
06/02/2015 15.25 15.85 15.15 15.58 10,515
06/01/2015 15.61 15.61 15.61 15.61 00
05/29/2015 15.61 15.61 15.61 15.61 101
05/28/2015 15.04 15.5614 15 15.5614 415
05/27/2015 15 16 15 16 7,166
05/26/2015 15.12 15.24 15 15.24 516
05/22/2015 14.94 15.19 14.94 15.02 2,464
05/21/2015 15.25 15.4 14.9501 15.005 10,507
05/20/2015 15.05 15.05 15.05 15.05 666
05/19/2015 15.3001 15.35 15.21 15.3001 2,544
05/18/2015 15.07 15.07 15.07 15.07 175
05/15/2015 15.18 15.26 15.1 15.15 5,316
05/14/2015 15.23 15.25 15.09 15.25 8,180
05/13/2015 15 15.24 14.81 15.24 3,523
05/12/2015 14.86 15.72 14.86 15.12 16,939
05/11/2015 15 15.2499 15 15.2499 200
05/08/2015 14.9 14.95 14.9 14.94 332
05/07/2015 14.85 15.22 14.85 14.85 1,464
05/06/2015 14.85 15.3501 14.85 15.11 4,067
05/05/2015 14.7453 14.7453 14.7453 14.7453 339
05/04/2015 14.76 14.76 14.76 14.76 00
05/01/2015 14.789 14.789 14.76 14.76 609
04/30/2015 14.8472 14.8472 14.8472 14.8472 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?