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

Pinnacle Bank (OP: PBNK )

15.95 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 30, 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 (%)
Jul 31, 2020 7.400 7.400 7.250 7.325 300 +0.08(+1.03%)
Jul 30, 2020 7.350 7.350 7.210 7.250 5,830 -0.15(-2.03%)
Jul 29, 2020 7.400 7.400 7.400 89 +0.00(+0.00%)
Jul 27, 2020 7.400 7.400 7.400 0 -0.15(-1.99%)
Jul 22, 2020 7.550 7.550 7.550 0 +0.15(+2.03%)
Jul 21, 2020 7.400 7.400 7.400 7.400 5,961 -0.15(-1.99%)
Jul 20, 2020 7.550 7.550 7.550 7.550 125 -0.05(-0.66%)
Jul 17, 2020 7.400 7.600 7.250 7.600 5,300 +0.40(+5.56%)
Jul 16, 2020 7.230 7.230 7.160 7.200 930 +0.04(+0.56%)
Jul 15, 2020 7.170 7.170 7.160 7.160 280 +0.01(+0.14%)
Jul 14, 2020 7.300 7.300 7.150 7.150 5,715 -0.25(-3.38%)
Jul 13, 2020 7.400 7.400 7.400 25 +0.00(+0.00%)
Jul 10, 2020 7.160 7.400 7.160 7.400 1,000 +0.12(+1.65%)
Jul 09, 2020 7.160 7.280 7.160 7.280 2,600 +0.08(+1.11%)
Jul 08, 2020 7.350 7.350 7.200 7.200 1,600 -0.05(-0.69%)
Jul 07, 2020 7.250 7.250 7.250 7.250 500 +0.00(+0.00%)
Jul 06, 2020 7.500 7.500 7.250 7.250 8,180 -0.15(-2.03%)
Jul 02, 2020 7.550 7.550 7.400 7.400 1,000 -0.17(-2.25%)
Jun 30, 2020 7.570 7.570 7.570 0 +0.07(+0.93%)
Jun 29, 2020 7.775 7.775 7.500 7.500 2,589 -0.15(-1.96%)
Jun 26, 2020 7.750 7.750 7.650 7.650 1,100 +0.05(+0.66%)
Jun 24, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 23, 2020 7.990 7.990 7.600 7.600 7,600 +0.00(+0.00%)
Jun 19, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 18, 2020 7.600 7.600 7.600 7.600 600 -0.05(-0.65%)
Jun 16, 2020 7.650 7.650 7.650 0 +0.05(+0.66%)
Jun 15, 2020 7.850 7.850 7.600 7.600 3,200 -0.15(-1.94%)
Jun 12, 2020 7.750 7.750 7.750 7.750 500 +0.07(+0.91%)
Jun 11, 2020 7.800 7.800 7.600 7.680 7,970 -0.17(-2.17%)
Jun 09, 2020 7.850 7.850 7.850 0 +0.04(+0.51%)
Jun 08, 2020 7.810 7.810 7.810 103 +0.00(+0.00%)
Jun 05, 2020 7.810 8.010 7.810 7.810 7,200 -0.44(-5.33%)
Jun 03, 2020 8.250 8.250 8.250 0 +0.22(+2.74%)
Jun 01, 2020 8.030 8.030 8.030 0 +0.10(+1.26%)
May 29, 2020 7.800 7.930 7.800 7.930 3,500 -0.06(-0.75%)
May 28, 2020 7.990 7.990 7.990 7.990 100 +0.00(+0.00%)
May 26, 2020 7.990 7.990 7.990 0 +0.44(+5.83%)
May 22, 2020 7.550 7.550 7.550 7.550 200 -0.05(-0.66%)
May 20, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
May 18, 2020 7.600 7.600 7.600 0 -0.01(-0.13%)
May 14, 2020 7.610 7.610 7.610 0 -0.01(-0.13%)
May 13, 2020 7.620 7.620 7.620 25 +0.00(+0.00%)
May 12, 2020 7.620 7.620 7.620 7.620 2,001 -0.33(-4.15%)
May 11, 2020 8.150 8.150 7.950 7.950 600 -0.40(-4.79%)
May 08, 2020 8.350 8.350 8.350 50 +0.00(+0.00%)
May 04, 2020 8.350 8.350 8.350 0 +0.65(+8.44%)
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.