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 26, 2016 7.350 7.350 7.350 0 +0.05(+0.68%)
May 24, 2016 7.300 7.300 7.300 0 -0.02(-0.27%)
May 20, 2016 7.320 7.320 7.320 0 -0.13(-1.74%)
May 18, 2016 7.450 7.450 7.450 0 +0.11(+1.50%)
May 17, 2016 7.300 7.340 7.300 7.340 13,750 -0.10(-1.34%)
May 16, 2016 7.440 7.450 7.250 7.440 7,200 -0.01(-0.13%)
May 13, 2016 7.300 7.450 7.300 7.450 4,300 -0.04(-0.53%)
May 11, 2016 7.490 7.490 7.490 0 +0.19(+2.60%)
May 04, 2016 7.300 7.300 7.300 0 -0.09(-1.22%)
May 02, 2016 7.390 7.390 7.390 0 +0.15(+2.09%)
Apr 29, 2016 7.210 7.239 7.210 7.239 2,500 -0.11(-1.51%)
Apr 28, 2016 7.400 7.400 7.350 7.350 6,400 +0.10(+1.38%)
Apr 21, 2016 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 20, 2016 7.250 7.250 7.250 7.250 2,000 +0.00(+0.00%)
Apr 19, 2016 7.250 7.250 7.250 7.250 5,994 +0.10(+1.40%)
Apr 18, 2016 7.200 7.200 7.150 7.150 6,069 -0.05(-0.69%)
Apr 15, 2016 7.200 7.200 7.200 7.200 3,000 +0.00(+0.00%)
Apr 14, 2016 7.200 7.200 7.200 7.200 2,500 -0.05(-0.69%)
Apr 12, 2016 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 08, 2016 7.250 7.250 7.250 0 +0.05(+0.69%)
Apr 05, 2016 7.200 7.200 7.200 0 +0.00(+0.00%)
Mar 30, 2016 7.200 7.200 7.200 0 +0.05(+0.70%)
Mar 28, 2016 7.150 7.150 7.150 0 +0.25(+3.62%)
Mar 18, 2016 6.900 6.900 6.900 0 -0.20(-2.82%)
Mar 11, 2016 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 09, 2016 7.100 7.100 7.100 0 +0.10(+1.43%)
Mar 04, 2016 7.000 7.000 7.000 0 -0.10(-1.41%)
Mar 02, 2016 7.100 7.100 7.100 0 -0.15(-2.07%)
Feb 25, 2016 7.250 7.250 7.250 0 +0.18(+2.55%)
Feb 24, 2016 7.050 7.070 7.050 7.070 400 -0.03(-0.42%)
Feb 18, 2016 7.100 7.100 7.100 0 -0.30(-4.05%)
Feb 16, 2016 7.400 7.400 7.400 0 +0.45(+6.47%)
Feb 11, 2016 6.950 6.950 6.950 0 -0.50(-6.71%)
Feb 10, 2016 7.400 7.450 7.350 7.450 2,470 +0.00(+0.00%)
Feb 09, 2016 7.300 7.450 7.300 7.450 3,815 +0.15(+2.05%)
Feb 08, 2016 7.260 7.300 7.260 7.300 400 +0.00(+0.00%)
Feb 04, 2016 7.300 7.300 7.300 32 +0.05(+0.69%)
Feb 01, 2016 7.250 7.250 7.250 0 -0.05(-0.68%)
Jan 28, 2016 7.300 7.300 7.300 0 +0.05(+0.69%)
Jan 26, 2016 7.250 7.250 7.250 0 -0.05(-0.68%)
Jan 25, 2016 7.300 7.300 7.300 7.300 100 +0.00(+0.00%)
Jan 19, 2016 7.300 7.300 7.300 0 +0.05(+0.69%)
Jan 11, 2016 7.250 7.250 7.250 0 -0.05(-0.68%)
Dec 31, 2015 7.300 7.300 7.300 0 +0.05(+0.69%)
Dec 30, 2015 7.340 7.340 7.120 7.250 6,500 -0.05(-0.68%)
Dec 24, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 22, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 21, 2015 7.300 7.300 7.300 7.300 300 -0.20(-2.67%)
Dec 11, 2015 7.500 7.500 7.500 1 +0.10(+1.35%)
Dec 09, 2015 7.400 7.400 7.400 71 +0.10(+1.37%)
Dec 07, 2015 7.300 7.300 7.300 55 +0.00(+0.00%)
Dec 04, 2015 7.300 7.300 7.300 7.300 875 +0.00(+0.00%)
Dec 01, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 30, 2015 7.350 7.350 7.300 7.300 11,000 +0.05(+0.69%)
Nov 27, 2015 7.300 7.300 7.250 7.250 2,500 -0.05(-0.68%)
Nov 25, 2015 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 24, 2015 7.300 7.300 7.300 7.300 1,500 +0.00(+0.00%)
Nov 23, 2015 7.300 7.300 7.300 7.300 1,700 +0.00(+0.00%)
Nov 20, 2015 7.300 7.300 7.300 7.300 1,272 -0.20(-2.67%)
Nov 19, 2015 7.300 7.500 7.250 7.500 9,050 +0.25(+3.45%)
Nov 18, 2015 7.250 7.250 7.250 7.250 1,000 +0.00(+0.00%)
Nov 17, 2015 7.300 7.300 7.250 7.250 1,211 -0.05(-0.68%)
Nov 16, 2015 7.350 7.350 7.300 7.300 1,289 -0.08(-1.08%)
Nov 13, 2015 7.300 7.380 7.300 7.380 4,343 +0.08(+1.10%)
Nov 12, 2015 7.300 7.300 7.300 7.300 275 -0.15(-2.01%)
Nov 11, 2015 7.450 7.450 7.450 7.450 3,000 -0.05(-0.67%)
Nov 06, 2015 7.500 7.500 7.500 0 +0.25(+3.45%)
Nov 03, 2015 7.250 7.250 7.250 0 -0.15(-2.03%)
Nov 02, 2015 7.500 7.500 7.400 7.400 2,000 +0.00(+0.00%)
Oct 30, 2015 7.400 7.400 7.400 7.400 190 +0.00(+0.00%)
Oct 29, 2015 7.250 7.400 7.250 7.400 3,200 +0.20(+2.78%)
Oct 22, 2015 7.200 7.200 7.200 10 +0.00(+0.00%)
Oct 12, 2015 7.200 7.200 7.200 40 +0.00(+0.00%)
Oct 06, 2015 7.200 7.200 7.200 0 +0.00(+0.00%)
Oct 05, 2015 7.200 7.200 7.200 7.200 600 +0.05(+0.70%)
Sep 30, 2015 7.150 7.150 7.150 0 -0.05(-0.69%)
Sep 29, 2015 7.150 7.250 7.150 7.200 1,600 +0.05(+0.70%)
Sep 25, 2015 7.150 7.150 7.150 25 +0.00(+0.00%)
Sep 24, 2015 7.150 7.150 7.150 7.150 481 +0.00(+0.00%)
Sep 23, 2015 7.350 7.350 7.150 7.150 881 -0.20(-2.72%)
Sep 18, 2015 7.350 7.350 7.350 0 -0.15(-2.00%)
Sep 15, 2015 7.500 7.500 7.500 0 +0.01(+0.13%)
Sep 08, 2015 7.490 7.490 7.490 0 -0.01(-0.13%)
Sep 04, 2015 7.500 7.500 7.500 0 -0.30(-3.85%)
Aug 28, 2015 7.800 7.800 7.800 0 -0.05(-0.64%)
Aug 21, 2015 7.850 7.850 7.850 0 +0.05(+0.64%)
Aug 20, 2015 7.750 7.800 7.750 7.800 1,100 +0.05(+0.65%)
Aug 19, 2015 7.500 7.750 7.500 7.750 2,480 +0.35(+4.73%)
Aug 14, 2015 7.400 7.400 7.400 0 +0.03(+0.41%)
Aug 10, 2015 7.370 7.370 7.370 84 +0.02(+0.27%)
Aug 06, 2015 7.350 7.350 7.350 0 +0.05(+0.68%)
Aug 05, 2015 7.300 7.300 7.300 7.300 400 -0.15(-2.01%)
Aug 04, 2015 7.450 7.450 7.450 7.450 100 +0.05(+0.68%)
Aug 03, 2015 7.400 7.400 7.400 7.400 130 +0.05(+0.68%)
Jul 31, 2015 7.400 7.400 7.350 7.350 2,000 -0.13(-1.74%)
Jul 30, 2015 7.480 7.480 7.480 7.480 300 +0.00(+0.00%)
Jul 29, 2015 7.750 7.750 7.350 7.480 5,700 -0.29(-3.73%)
Jul 23, 2015 7.770 7.770 7.770 0 -0.03(-0.38%)
Jul 10, 2015 7.800 7.800 7.800 0 -0.65(-7.69%)
Jun 29, 2015 8.450 8.450 8.450 0 +0.00(+0.00%)
Jun 24, 2015 8.450 8.450 8.450 0 +0.20(+2.42%)
Jun 19, 2015 8.250 8.250 8.250 0 +0.12(+1.54%)
Jun 09, 2015 8.125 8.125 8.125 0 +0.03(+0.31%)
Jun 08, 2015 9.000 9.000 8.000 8.100 3,300 -1.15(-12.43%)
Jun 05, 2015 9.250 9.250 9.250 9.250 200 +0.25(+2.78%)
Jun 04, 2015 8.750 9.000 8.750 9.000 1,111 +0.25(+2.86%)
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.