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 30, 2018 14.44 14.44 14.44 0 +0.29(+2.05%)
May 29, 2018 14.65 14.65 14.15 14.15 200 +0.00(+0.00%)
May 25, 2018 14.15 14.15 14.15 0 +0.25(+1.80%)
May 24, 2018 14.29 15.00 13.90 13.90 9,180 -0.30(-2.11%)
May 23, 2018 14.00 14.20 14.00 14.20 1,900 +0.25(+1.79%)
May 18, 2018 13.95 13.95 13.95 0 +0.05(+0.36%)
May 16, 2018 13.90 13.90 13.90 50 +0.05(+0.36%)
May 10, 2018 13.85 13.85 13.85 0 +0.00(+0.00%)
May 09, 2018 13.80 13.85 13.80 13.85 640 +0.15(+1.09%)
May 08, 2018 13.70 13.70 13.60 13.70 500 +0.20(+1.48%)
May 07, 2018 13.50 13.50 13.50 13.50 100 +0.10(+0.75%)
May 04, 2018 13.40 13.40 13.40 13.40 1,100 +0.15(+1.13%)
May 03, 2018 13.18 13.25 13.18 13.25 200 +0.07(+0.53%)
Apr 30, 2018 13.18 13.18 13.18 0 -0.02(-0.15%)
Apr 27, 2018 13.00 13.20 13.00 13.20 5,497 +0.20(+1.54%)
Apr 26, 2018 12.95 13.00 12.95 13.00 1,200 +0.00(+0.00%)
Apr 25, 2018 12.57 13.00 12.57 13.00 3,869 +0.30(+2.36%)
Apr 23, 2018 12.70 12.70 12.70 0 +0.33(+2.67%)
Apr 20, 2018 12.37 12.37 12.37 12.37 100 -0.01(-0.04%)
Apr 19, 2018 12.38 12.40 12.38 12.38 800 +0.06(+0.49%)
Apr 17, 2018 12.31 12.31 12.31 0 -0.19(-1.48%)
Apr 13, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 11, 2018 12.50 12.50 12.50 0 +0.06(+0.48%)
Apr 05, 2018 12.44 12.44 12.44 0 -0.41(-3.19%)
Apr 03, 2018 12.85 12.85 12.85 0 +0.00(+0.00%)
Apr 02, 2018 12.85 12.85 12.85 12.85 100 +0.26(+2.07%)
Mar 29, 2018 12.59 12.59 12.59 0 +0.14(+1.12%)
Mar 23, 2018 12.45 12.45 12.45 0 -0.09(-0.72%)
Mar 21, 2018 12.54 12.54 12.54 0 +0.14(+1.13%)
Mar 16, 2018 12.40 12.40 12.40 0 -0.10(-0.80%)
Mar 15, 2018 12.49 12.50 12.45 12.50 2,916 +0.01(+0.08%)
Mar 12, 2018 12.49 12.49 12.49 0 +0.04(+0.32%)
Mar 09, 2018 12.45 12.45 12.45 12.45 244 +0.05(+0.40%)
Mar 08, 2018 12.40 12.40 12.40 12.40 1,000 +0.05(+0.40%)
Mar 06, 2018 12.35 12.35 12.35 0 -0.05(-0.40%)
Mar 02, 2018 12.40 12.40 12.40 0 +0.05(+0.40%)
Feb 28, 2018 12.35 12.35 12.35 0 +0.07(+0.61%)
Feb 23, 2018 12.28 12.28 12.28 0 +0.03(+0.20%)
Feb 22, 2018 12.25 12.25 12.25 12.25 1,500 +0.15(+1.24%)
Feb 21, 2018 12.10 12.10 12.10 12.10 569 +0.00(+0.00%)
Feb 20, 2018 12.34 12.34 12.10 12.10 9,466 -0.24(-1.94%)
Feb 15, 2018 12.34 12.34 12.34 0 +0.18(+1.48%)
Feb 14, 2018 12.30 12.30 12.15 12.16 5,840 -0.35(-2.80%)
Feb 13, 2018 12.50 12.51 12.30 12.51 1,650 +0.01(+0.08%)
Feb 12, 2018 12.40 12.50 12.40 12.50 3,000 -0.20(-1.57%)
Feb 05, 2018 12.70 12.70 12.70 0 -0.06(-0.47%)
Feb 02, 2018 12.75 12.76 12.75 12.76 300 +0.06(+0.47%)
Jan 30, 2018 12.70 12.70 12.70 0 +0.20(+1.60%)
Jan 29, 2018 12.50 12.50 12.50 12.50 718 +0.05(+0.40%)
Jan 26, 2018 12.35 12.45 12.35 12.45 1,637 +0.45(+3.75%)
Jan 25, 2018 12.10 12.10 12.00 12.00 2,082 -0.06(-0.50%)
Jan 23, 2018 12.06 12.06 12.06 0 -0.24(-1.95%)
Jan 22, 2018 12.50 12.50 12.25 12.30 4,000 -0.21(-1.66%)
Jan 19, 2018 12.51 12.51 12.51 12.51 100 -0.74(-5.60%)
Jan 18, 2018 13.24 13.25 13.24 13.25 816 +0.75(+6.00%)
Jan 16, 2018 12.50 12.50 12.50 0 -0.25(-1.96%)
Jan 12, 2018 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 11, 2018 12.75 13.25 12.75 12.75 1,037 +0.25(+2.00%)
Jan 03, 2018 12.50 12.50 12.50 80 +0.00(+0.00%)
Dec 29, 2017 12.50 12.50 12.50 0 +0.25(+2.04%)
Dec 28, 2017 12.25 12.25 12.25 12.25 100 +0.10(+0.82%)
Dec 22, 2017 12.15 12.15 12.15 0 +0.35(+2.97%)
Dec 21, 2017 11.75 11.80 11.75 11.80 1,200 +0.30(+2.61%)
Dec 20, 2017 11.50 11.50 11.50 11.50 800 +0.50(+4.55%)
Dec 19, 2017 10.99 11.25 10.99 11.00 3,400 +0.00(+0.00%)
Dec 18, 2017 10.94 11.00 10.94 11.00 300 +0.15(+1.38%)
Dec 15, 2017 10.70 10.85 10.60 10.85 1,500 +0.20(+1.88%)
Dec 14, 2017 10.65 10.65 10.65 10.65 2,100 +0.25(+2.40%)
Dec 13, 2017 10.50 10.50 10.40 10.40 5,000 -0.10(-0.95%)
Nov 30, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 27, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Nov 22, 2017 10.50 10.50 10.50 0 -0.20(-1.87%)
Nov 16, 2017 10.70 10.70 10.70 0 +0.15(+1.42%)
Nov 15, 2017 10.44 10.55 10.44 10.55 476 +0.15(+1.44%)
Nov 08, 2017 10.40 10.40 10.40 0 +0.03(+0.29%)
Nov 07, 2017 10.37 10.37 10.37 10.37 2,500 +0.17(+1.67%)
Nov 06, 2017 10.35 10.35 10.20 10.20 22,000 -0.15(-1.45%)
Nov 03, 2017 10.20 10.35 10.20 10.35 654 +0.05(+0.49%)
Oct 27, 2017 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 26, 2017 10.30 10.30 10.30 10.30 900 +0.00(+0.00%)
Oct 24, 2017 10.30 10.30 10.30 0 +0.00(+0.00%)
Oct 20, 2017 10.30 10.30 10.30 0 +0.01(+0.10%)
Oct 19, 2017 10.28 10.29 10.28 10.29 3,100 +0.00(+0.00%)
Oct 18, 2017 10.10 10.29 10.10 10.29 4,000 +0.00(+0.00%)
Oct 17, 2017 10.29 10.29 10.29 10.29 200 +0.00(+0.00%)
Oct 12, 2017 10.29 10.29 10.29 0 +0.11(+1.13%)
Oct 11, 2017 10.29 10.29 10.18 10.18 1,300 -0.11(-1.12%)
Oct 10, 2017 10.19 10.29 10.19 10.29 2,000 +0.24(+2.39%)
Oct 09, 2017 10.05 10.05 10.05 10.05 2,536 -0.15(-1.47%)
Oct 06, 2017 10.20 10.20 10.20 10.20 2,005 +0.15(+1.49%)
Oct 04, 2017 10.05 10.05 10.05 0 -0.00(-0.01%)
Oct 03, 2017 10.05 10.05 10.05 10.05 1,505 +0.04(+0.40%)
Sep 28, 2017 10.01 10.01 10.01 0 +0.00(+0.01%)
Sep 26, 2017 10.01 10.01 10.01 0 -0.29(-2.82%)
Sep 25, 2017 10.00 10.30 10.00 10.30 3,200 +0.30(+3.00%)
Sep 21, 2017 10.00 10.00 10.00 0 +0.05(+0.50%)
Sep 20, 2017 10.00 10.00 9.950 9.950 5,100 -0.10(-1.00%)
Sep 19, 2017 10.00 10.10 10.00 10.05 4,431 +0.12(+1.26%)
Sep 18, 2017 9.750 9.925 9.750 9.925 1,800 +0.18(+1.79%)
Sep 15, 2017 9.700 9.750 9.700 9.750 700 +0.15(+1.56%)
Sep 14, 2017 9.600 9.600 9.600 9.600 1,000 +0.05(+0.52%)
Sep 13, 2017 9.550 9.550 9.550 9.550 500 +0.00(+0.00%)
Sep 12, 2017 9.600 9.650 9.550 9.550 1,300 -0.02(-0.21%)
Aug 31, 2017 9.570 9.570 9.570 0 +0.00(+0.00%)
Aug 30, 2017 9.570 9.570 9.550 9.570 409 +0.02(+0.21%)
Aug 29, 2017 9.585 9.600 9.550 9.550 1,049 -0.07(-0.73%)
Aug 28, 2017 9.550 9.750 9.550 9.620 53,900 +0.12(+1.26%)
Aug 25, 2017 9.500 9.500 9.500 9.500 3,532 -0.15(-1.55%)
Aug 24, 2017 9.420 9.650 9.420 9.650 81,912 +0.23(+2.44%)
Aug 23, 2017 9.430 9.430 9.420 9.420 6,895 -0.08(-0.84%)
Aug 22, 2017 9.500 9.500 9.500 9.500 250 +0.00(+0.00%)
Aug 18, 2017 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 17, 2017 9.570 9.570 9.421 9.500 2,308 -0.05(-0.52%)
Aug 14, 2017 9.550 9.550 9.550 0 +0.15(+1.60%)
Aug 11, 2017 9.400 9.400 9.400 9.400 208 +0.00(+0.00%)
Aug 10, 2017 9.350 9.400 9.350 9.400 20,190 -0.05(-0.53%)
Aug 08, 2017 9.450 9.450 9.450 0 +0.00(+0.00%)
Aug 04, 2017 9.450 9.450 9.450 0 +0.00(+0.00%)
Aug 01, 2017 9.450 9.450 9.450 0 -0.15(-1.56%)
Jul 31, 2017 9.250 9.600 9.250 9.600 670 +0.40(+4.35%)
Jul 25, 2017 9.200 9.200 9.200 0 -0.10(-1.08%)
Jul 24, 2017 9.300 9.300 9.300 9.300 800 +0.00(+0.00%)
Jul 21, 2017 9.290 9.300 9.290 9.300 3,550 +0.10(+1.09%)
Jul 20, 2017 9.200 9.200 9.200 9.200 10,000 -0.10(-1.08%)
Jul 19, 2017 9.240 9.300 9.240 9.300 1,070 +0.05(+0.54%)
Jul 17, 2017 9.250 9.250 9.250 0 +0.20(+2.21%)
Jul 14, 2017 9.050 9.050 9.050 9.050 400 +0.05(+0.56%)
Jul 12, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Jul 11, 2017 8.950 9.050 8.950 9.000 10,875 +0.10(+1.12%)
Jul 10, 2017 8.840 8.900 8.840 8.900 1,800 +0.20(+2.30%)
Jul 05, 2017 8.700 8.700 8.700 0 +0.10(+1.16%)
Jul 03, 2017 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 30, 2017 8.600 8.600 8.600 0 -0.05(-0.58%)
Jun 29, 2017 8.600 8.650 8.600 8.650 2,500 -0.05(-0.57%)
Jun 26, 2017 8.700 8.700 8.700 0 +0.10(+1.16%)
Jun 20, 2017 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 19, 2017 8.600 8.600 8.600 8.600 825 +0.07(+0.83%)
Jun 15, 2017 8.529 8.529 8.529 20 -0.12(-1.40%)
Jun 12, 2017 8.650 8.650 8.650 0 -0.09(-1.03%)
Jun 09, 2017 8.740 8.740 8.740 8.740 510 +0.00(+0.00%)
Jun 08, 2017 8.510 8.740 8.510 8.740 4,400 +0.24(+2.82%)
Jun 07, 2017 8.500 8.500 8.500 8.500 4,077 -0.24(-2.75%)
Jun 06, 2017 8.600 8.740 8.500 8.740 54,079 +0.24(+2.82%)
Jun 05, 2017 8.500 8.500 8.500 8.500 2,825 -0.24(-2.73%)
Jun 02, 2017 8.739 8.739 8.739 8.739 341 +0.04(+0.45%)
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.