Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Bank (OP: PBNK )

16.07 UNCHANGED
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2015 8.500 8.500 8.500 0 +0.50(+6.25%)
May 22, 2015 8.000 8.000 8.000 0 +0.00(+0.00%)
May 21, 2015 8.000 8.000 8.000 8.000 500 +0.20(+2.56%)
May 20, 2015 7.800 7.800 7.800 7.800 2,400 +0.01(+0.13%)
May 18, 2015 7.790 7.790 7.790 0 +0.02(+0.26%)
May 14, 2015 7.770 7.770 7.770 0 +0.00(+0.00%)
May 13, 2015 7.770 7.770 7.770 7.770 1,589 +0.00(+0.00%)
May 08, 2015 7.770 7.770 7.770 0 -0.02(-0.26%)
May 07, 2015 7.690 7.790 7.550 7.790 1,800 +0.29(+3.87%)
May 06, 2015 7.500 7.500 7.500 7.500 461 +0.00(+0.00%)
May 05, 2015 7.500 7.500 7.500 7.500 500 +0.00(+0.00%)
May 01, 2015 7.500 7.500 7.500 0 +0.05(+0.67%)
Apr 29, 2015 7.450 7.450 7.450 0 +0.00(+0.00%)
Apr 22, 2015 7.450 7.450 7.450 0 +0.00(+0.00%)
Apr 21, 2015 7.500 7.570 7.450 7.450 21,620 +0.00(+0.00%)
Apr 20, 2015 7.450 7.450 7.450 7.450 200 +0.10(+1.36%)
Apr 16, 2015 7.350 7.350 7.350 0 +0.00(+0.00%)
Apr 14, 2015 7.350 7.350 7.350 0 -0.10(-1.34%)
Apr 13, 2015 7.250 7.450 7.250 7.450 9,190 +0.30(+4.20%)
Apr 09, 2015 7.150 7.150 7.150 0 +0.00(+0.00%)
Apr 08, 2015 7.160 7.160 7.150 7.150 1,500 -0.05(-0.69%)
Apr 06, 2015 7.200 7.200 7.200 0 +0.00(+0.00%)
Apr 02, 2015 7.200 7.200 7.200 0 -0.05(-0.69%)
Mar 30, 2015 7.250 7.250 7.250 0 +0.05(+0.69%)
Mar 20, 2015 7.200 7.200 7.200 0 +0.05(+0.70%)
Mar 13, 2015 7.150 7.150 7.150 0 -0.15(-2.05%)
Mar 05, 2015 7.300 7.300 7.300 0 -0.04(-0.54%)
Mar 03, 2015 7.340 7.340 7.340 0 +0.00(+0.00%)
Mar 02, 2015 7.450 7.450 7.250 7.340 8,893 +0.00(+0.00%)
Feb 27, 2015 7.300 7.340 7.250 7.340 2,800 +0.04(+0.55%)
Feb 26, 2015 7.300 7.300 7.300 7.300 149 +0.10(+1.39%)
Feb 25, 2015 7.300 7.300 7.200 7.200 1,333 -0.20(-2.70%)
Feb 23, 2015 7.400 7.400 7.400 0 +0.10(+1.37%)
Feb 18, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Feb 13, 2015 7.300 7.300 7.300 0 -0.01(-0.14%)
Feb 12, 2015 7.300 7.310 7.300 7.310 2,500 +0.01(+0.14%)
Feb 11, 2015 7.340 7.340 7.300 7.300 1,010 +0.00(+0.00%)
Feb 03, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Jan 26, 2015 7.300 7.300 7.300 0 -0.15(-2.01%)
Jan 16, 2015 7.450 7.450 7.450 0 -0.05(-0.67%)
Jan 15, 2015 7.450 7.790 7.450 7.500 1,400 +0.20(+2.74%)
Jan 14, 2015 7.340 7.340 7.300 7.300 1,000 +0.00(+0.00%)
Jan 09, 2015 7.300 7.300 7.300 0 -0.15(-2.01%)
Jan 08, 2015 7.250 7.450 7.250 7.450 9,970 +0.05(+0.68%)
Jan 06, 2015 7.400 7.400 7.400 0 +0.00(+0.00%)
Dec 30, 2014 7.400 7.400 7.400 0 +0.05(+0.68%)
Dec 29, 2014 7.360 7.360 7.350 7.350 2,900 +0.30(+4.25%)
Dec 26, 2014 7.250 7.250 7.050 7.050 3,000 -0.35(-4.73%)
Dec 23, 2014 7.400 7.400 7.400 0 +0.00(+0.00%)
Dec 22, 2014 7.350 7.400 7.350 7.400 14,535 +0.10(+1.37%)
Dec 19, 2014 7.300 7.300 7.300 7.300 600 +0.00(+0.00%)
Dec 16, 2014 7.300 7.300 7.300 0 +0.05(+0.69%)
Dec 12, 2014 7.250 7.250 7.250 0 +0.10(+1.40%)
Dec 10, 2014 7.150 7.150 7.150 0 -0.05(-0.69%)
Dec 08, 2014 7.200 7.200 7.200 0 -0.15(-2.04%)
Dec 05, 2014 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 24, 2014 7.350 7.350 7.350 0 +0.10(+1.38%)
Nov 21, 2014 7.250 7.250 7.250 7.250 3,225 -0.10(-1.36%)
Nov 19, 2014 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 12, 2014 7.350 7.350 7.350 0 +0.05(+0.68%)
Nov 11, 2014 7.255 7.300 7.255 7.300 600 +0.08(+1.11%)
Nov 10, 2014 7.250 7.250 7.220 7.220 600 -0.03(-0.41%)
Nov 07, 2014 7.250 7.250 7.250 7.250 500 +0.00(+0.00%)
Nov 06, 2014 7.250 7.250 7.250 7.250 2,100 +0.23(+3.28%)
Oct 28, 2014 7.020 7.020 7.020 0 -0.18(-2.50%)
Oct 27, 2014 7.200 7.200 7.200 7.200 4,063 -0.01(-0.14%)
Oct 24, 2014 7.210 7.210 7.210 7.210 4,000 -0.09(-1.23%)
Oct 23, 2014 7.340 7.350 7.200 7.300 4,363 +0.10(+1.39%)
Oct 20, 2014 7.200 7.200 7.200 7.200 1,037 -0.05(-0.69%)
Oct 16, 2014 7.250 7.250 7.250 7.250 2,660 +0.05(+0.69%)
Oct 15, 2014 7.250 7.250 7.200 7.200 1,200 -0.10(-1.37%)
Sep 30, 2014 7.300 7.300 7.300 0 +0.05(+0.69%)
Sep 24, 2014 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 04, 2014 7.250 7.250 7.250 0 +0.00(+0.00%)
Sep 03, 2014 7.250 7.250 7.250 7.250 1,350 +0.00(+0.00%)
Aug 14, 2014 7.250 7.250 7.250 0 +0.10(+1.40%)
Aug 13, 2014 7.150 7.150 7.150 7.150 2,500 -0.10(-1.38%)
Aug 12, 2014 7.250 7.250 7.250 7.250 120 +0.10(+1.40%)
Aug 07, 2014 7.150 7.150 7.150 0 +0.00(+0.00%)
Aug 06, 2014 7.150 7.150 7.140 7.150 750 +0.00(+0.00%)
Jul 29, 2014 7.150 7.150 7.150 0 +0.10(+1.42%)
Jul 28, 2014 7.110 7.110 7.050 7.050 10,900 -0.05(-0.70%)
Jul 23, 2014 7.000 7.100 7.000 7.100 7,800 +0.10(+1.43%)
Jul 22, 2014 7.000 7.000 7.000 7.000 1,100 +0.35(+5.26%)
Jul 16, 2014 6.650 6.650 6.650 0 +0.00(+0.00%)
Jun 24, 2014 6.650 6.650 6.650 0 +0.00(+0.00%)
Jun 23, 2014 6.650 6.650 6.650 6.650 200 -0.35(-5.00%)
Jun 19, 2014 7.000 7.000 7.000 0 +0.90(+14.75%)
Jun 17, 2014 6.100 6.100 6.100 0 -0.25(-3.94%)
Jun 10, 2014 6.350 6.350 6.350 0 +0.34(+5.66%)
Jun 06, 2014 6.070 6.070 6.010 6.010 2,000 -0.07(-1.15%)
Jun 05, 2014 6.080 6.080 6.080 6.080 171 -0.42(-6.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.