PNBK

Patriot National Bancorp Inc. Historical Stock Prices

$14.76
*  
0.0872
0.59%
Get PNBK Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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.
16:00  14.76  14.789  14.76  14.76 609
05/01/2015 14.789 14.789 14.76 14.76 609
04/30/2015 14.8472 14.8472 14.8472 14.8472 00
04/29/2015 14.8472 14.8472 14.8472 14.8472 380
04/28/2015 14.8151 14.8151 14.8151 14.8151 00
04/27/2015 14.7601 14.8151 14.7601 14.8151 664
04/24/2015 15.49 15.49 15.49 15.49 00
04/23/2015 15.49 15.49 15.49 15.49 00
04/22/2015 15.49 15.49 15.49 15.49 00
04/21/2015 15.49 15.49 15.49 15.49 218
04/20/2015 14.99 15.295 14.99 15.295 212
04/17/2015 15.4802 15.4802 15.4802 15.4802 00
04/16/2015 15.4802 15.4802 15.4802 15.4802 00
04/15/2015 15.4802 15.4802 15.4802 15.4802 200
04/14/2015 15.82 16 14.8 15.4 905
04/13/2015 16.0499 16.0499 16.0499 16.0499 00
04/10/2015 16.0499 16.0499 16.0499 16.0499 00
04/09/2015 16.0499 16.0499 16.0499 16.0499 00
04/08/2015 16.0499 16.0499 16.0499 16.0499 00
04/07/2015 15.3 16.0499 15.3 16.0499 884
04/06/2015 15.25 15.25 15.25 15.25 286
04/02/2015 14.2242 15.042 14.2242 15.042 419
04/01/2015 13.6 15.4 13.6 15.4 1,141
03/31/2015 15.434 15.434 15.434 15.434 00
03/30/2015 15.434 15.434 15.434 15.434 00
03/27/2015 15.434 15.434 15.434 15.434 00
03/26/2015 15.434 15.434 15.434 15.434 200
03/25/2015 14.61 14.61 14.61 14.61 271
03/24/2015 15.23 15.23 15.23 15.23 00
03/23/2015 15.23 15.23 15.23 15.23 00
03/20/2015 15.23 15.23 15.23 15.23 00
03/19/2015 15.25 15.25 15.23 15.23 1,308
03/18/2015 15.37 15.6 15.35 15.3501 2,619
03/17/2015 15.5 15.5 15.5 15.5 200
03/16/2015 15.33 15.33 15.33 15.33 135
03/13/2015 15.05 15.05 15.05 15.05 00
03/12/2015 15.05 15.05 15.05 15.05 00
03/11/2015 15.05 15.05 15.05 15.05 00
03/10/2015 14.5 15.05 14.5 15.05 736
03/09/2015 13.62 14.555 13.62 13.85 511
03/06/2015 15.245 15.245 15.245 15.245 00
03/05/2015 13.55 15.245 13.55 15.245 2,182
03/04/2015 15.11 15.2793 15 15.1 2,263
03/03/2015 16 16 15.9 16 183
03/02/2015 15.1 15.1 15.1 15.1 00
02/27/2015 15.1 15.1 15 15.1 517
02/26/2015 16 16 15.9 16 189
02/25/2015 15.7 16 15.7 16 240
02/24/2015 15.201 16.1 15.201 16.1 216
02/23/2015 15.9 16.1 15.1 16.099 1,730
02/20/2015 15.8 16.599 15.8 15.8 381
02/19/2015 15.5 16.6 15.5 16.6 190
02/18/2015 16.6 16.6 16 16 158
02/17/2015 16.399 16.399 16.399 16.399 00
02/13/2015 16.399 16.399 16.2 16.399 410
02/12/2015 16.4 16.6 16.2 16.2 1,071
02/11/2015 16.6 16.6 16.6 16.6 00
02/10/2015 16.6 16.6 16.6 16.6 00
02/09/2015 16.4 16.6 16.4 16.6 795
02/06/2015 16.12 16.9 16.101 16.6 661
02/05/2015 16.5 16.5 16.5 16.5 00
02/04/2015 15.1 17.2 15.1 16.5 490
02/03/2015 16.72 17.2 16.601 16.61 221
02/02/2015 17.1 17.1 17.1 17.1 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?