Quantcast

PDL Community Bancorp Common Stock Historical Stock Prices

PDLB 
$14.71
*  
0.03
0.2%
Get PDLB Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading PDLB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    PDLB 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 15-MAY-2018 TO 15-AUG-2018

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 14.87 14.89 14.71 14.71 3,705
08/15/2018 14.77 14.77 14.66 14.68 7,601
08/14/2018 14.76 14.9 14.76 14.84 12,798
08/13/2018 14.796 14.84 14.76 14.76 2,654
08/10/2018 14.86 15.24 14.76 14.85 8,937
08/09/2018 15.0573 15.0573 14.9126 15 3,942
08/08/2018 15.02 15.02 14.86 14.93 2,922
08/07/2018 15.07 15.07 14.86 15 4,869
08/06/2018 15.1 15.34 15 15.05 10,026
08/03/2018 15.4 15.4 15.05 15.08 5,081
08/02/2018 15.12 15.25 15.12 15.15 4,132
08/01/2018 15.27 15.27 15.05 15.05 2,671
07/31/2018 15.05 15.37 15.05 15.16 8,496
07/30/2018 14.986 15.148 14.94 15.02 5,206
07/27/2018 15.25 15.25 14.99 14.99 9,604
07/26/2018 15.19 15.36 15.19 15.25 5,357
07/25/2018 15.28 15.28 15.14 15.14 2,870
07/24/2018 15.29 15.37 15.2 15.2 5,038
07/23/2018 15.046 15.18 14.93 15.13 10,948
07/20/2018 15.22 15.28 15.16 15.16 3,047
07/19/2018 15.19 15.28 15.15 15.25 4,342
07/18/2018 15.29 15.4 15.2 15.2 4,434
07/17/2018 15.17 15.5 15.17 15.32 9,350
07/16/2018 15.36 15.36 15.11 15.22 7,094
07/13/2018 15.04 15.17 15.04 15.14 5,438
07/12/2018 15.17 15.17 15.05 15.09 7,070
07/11/2018 15.11 15.22 15.01 15.1 5,816
07/10/2018 15.31 15.39 15.12 15.17 10,605
07/09/2018 15.1 15.68 15.1 15.39 40,591
07/06/2018 15.24 15.24 14.91 15.03 31,704
07/05/2018 15.59 15.59 15 15.09 29,157
07/03/2018 15.46 15.58 15.15 15.5 32,974
07/02/2018 15.6 15.6 15.34 15.43 6,807
06/29/2018 15.45 15.79 15.3267 15.71 21,509
06/28/2018 15.46 15.95 15.45 15.78 18,490
06/27/2018 15.45 15.97 15.141 15.76 39,556
06/26/2018 15.71 15.95 15.7 15.88 15,239
06/25/2018 16.11 16.12 15.77 15.9 39,715
06/22/2018 16.07 16.1 15.5597 16.09 955,459
06/21/2018 15.82 16.13 15.71 16.03 77,084
06/20/2018 15.89 16.09 15.3315 15.96 98,879
06/19/2018 15.85 16.05 15.73 15.98 23,764
06/18/2018 15.83 16.09 15.76 15.95 30,128
06/15/2018 15.9 16.07 15.6305 16.05 36,138
06/14/2018 15.1919 15.92 15.1919 15.92 24,612
06/13/2018 15.61 15.66 15.48 15.6 24,967
06/12/2018 15.72 15.765 15.48 15.62 26,502
06/11/2018 15.37 15.75 15.26 15.59 31,532
06/08/2018 15.64 15.66 14.86 15.28 16,264
06/07/2018 15.89 15.89 15.25 15.52 8,147
06/06/2018 15.835 15.99 15.71 15.76 7,620
06/05/2018 15.91 16 15.8027 15.9 13,819
06/04/2018 15.99 16 15.69 15.69 6,919
06/01/2018 15.48 16.07 14.88 16.07 14,997
05/31/2018 15.33 16.08 15.3 15.36 23,761
05/30/2018 15.61 15.6399 15.5 15.5 12,533
05/29/2018 15.64 15.64 15.5 15.5 8,538
05/25/2018 15.56 15.78 15.56 15.78 7,819
05/24/2018 15.72 15.72 15.51 15.66 10,465
05/23/2018 15.75 15.93 15.75 15.8307 848
05/22/2018 16.08 16.08 15.95 15.95 1,718
05/21/2018 15.92 16.1 15.77 16.05 3,592
05/18/2018 15.975 16.12 15.975 16.05 10,643
05/17/2018 15.8827 16.05 15.8827 16.05 4,945
05/16/2018 16.05 16.1 15.91 16 9,452
05/15/2018 15.87 16.05 15.73 16.05 8,596
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PDLB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio