Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2018 | 25.64 | 25.64 | 25.64 | 6,340 | +0.04(+0.18%) | |
| Jan 26, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) | |
| Jan 25, 2018 | 25.00 | 25.60 | 25.00 | 25.60 | 6,176 | +0.30(+1.19%) |
| Jan 24, 2018 | 25.05 | 25.50 | 25.05 | 25.30 | 1,972 | +0.00(+0.00%) |
| Jan 23, 2018 | 25.45 | 25.50 | 25.25 | 25.30 | 8,840 | +0.05(+0.20%) |
| Jan 22, 2018 | 25.05 | 25.25 | 25.05 | 25.25 | 2,000 | +0.25(+1.00%) |
| Jan 18, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 16, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 11, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.01(+0.04%) |
| Jan 10, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 240 | -0.51(-2.00%) |
| Jan 04, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.30(+1.19%) | |
| Jan 03, 2018 | 25.35 | 25.45 | 25.00 | 25.20 | 2,040 | -0.25(-0.98%) |
| Dec 28, 2017 | 25.45 | 25.45 | 25.45 | 4,597 | +0.15(+0.59%) | |
| Dec 22, 2017 | 25.30 | 25.30 | 25.30 | 0 | +0.05(+0.20%) | |
| Dec 21, 2017 | 25.05 | 25.25 | 25.05 | 25.25 | 2,595 | +0.05(+0.20%) |
| Dec 20, 2017 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 | +0.20(+0.80%) |
| Dec 19, 2017 | 24.75 | 25.00 | 24.75 | 25.00 | 9,161 | +0.30(+1.21%) |
| Dec 15, 2017 | 24.70 | 24.70 | 24.70 | 11 | +0.05(+0.20%) | |
| Dec 14, 2017 | 24.25 | 24.70 | 24.15 | 24.65 | 8,049 | +0.65(+2.71%) |
| Dec 12, 2017 | 24.00 | 24.00 | 24.00 | 0 | -0.15(-0.62%) | |
| Dec 06, 2017 | 24.15 | 24.15 | 24.15 | 0 | -0.05(-0.21%) | |
| Dec 05, 2017 | 24.20 | 24.20 | 24.20 | 24.20 | 7,430 | +0.00(+0.00%) |
| Dec 04, 2017 | 24.50 | 24.20 | 24.20 | 2,300 | -0.30(-1.22%) | |
| Nov 30, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.00(+0.00%) | |
| Nov 29, 2017 | 24.10 | 24.50 | 24.10 | 24.50 | 4,850 | +0.50(+2.08%) |
| Nov 28, 2017 | 24.00 | 24.05 | 24.00 | 24.00 | 15,444 | +0.00(+0.00%) |
| Nov 22, 2017 | 24.00 | 24.00 | 24.00 | 0 | -0.12(-0.52%) | |
| Nov 14, 2017 | 24.12 | 24.12 | 24.12 | 0 | +0.12(+0.52%) | |
| Nov 13, 2017 | 23.75 | 24.00 | 23.75 | 24.00 | 104,821 | +0.25(+1.05%) |
| Nov 09, 2017 | 23.75 | 23.75 | 23.75 | 0 | +0.00(+0.00%) | |
| Nov 08, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 100 | +0.00(+0.00%) |
| Oct 31, 2017 | 23.75 | 23.75 | 23.75 | 0 | +0.45(+1.93%) | |
| Oct 30, 2017 | 23.50 | 23.50 | 23.30 | 23.30 | 250 | -0.20(-0.85%) |
| Oct 26, 2017 | 23.50 | 23.50 | 23.50 | 95 | +0.25(+1.08%) | |
| Oct 23, 2017 | 23.25 | 23.25 | 23.25 | 0 | -0.20(-0.85%) | |
| Oct 18, 2017 | 23.45 | 23.45 | 23.45 | 0 | +0.20(+0.86%) | |
| Oct 11, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
| Oct 10, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 1,000 | +0.05(+0.22%) |
| Oct 09, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 200 | +0.00(+0.00%) |
| Oct 05, 2017 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) | |
| Oct 04, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 1,000 | +0.00(+0.00%) |
| Oct 03, 2017 | 23.20 | 23.40 | 23.20 | 23.20 | 3,154 | +0.04(+0.17%) |
| Sep 28, 2017 | 23.16 | 23.16 | 23.16 | 3,326 | -0.24(-1.03%) | |
| Sep 27, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 100 | +0.05(+0.21%) |
| Sep 26, 2017 | 23.16 | 23.35 | 23.16 | 23.35 | 596 | +0.00(+0.00%) |
| Sep 22, 2017 | 23.35 | 23.35 | 23.35 | 168 | +0.10(+0.41%) | |
| Sep 19, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.02%) | |
| Sep 18, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 800 | +0.10(+0.43%) |
| Sep 14, 2017 | 23.15 | 23.15 | 23.15 | 0 | +0.00(+0.00%) | |
| Sep 12, 2017 | 23.15 | 23.15 | 23.15 | 99 | +0.05(+0.22%) | |
| Sep 11, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 175,589 | -0.05(-0.22%) |
| Sep 08, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 11,250 | +0.00(+0.00%) |
| Sep 07, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 3,986 | +0.00(+0.00%) |
| Sep 05, 2017 | 23.15 | 23.15 | 23.15 | 13 | +0.05(+0.22%) | |
| Sep 01, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 6,347 | +0.00(+0.00%) |
| Aug 30, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Aug 24, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Aug 21, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Aug 15, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Aug 14, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 1,500 | +0.00(+0.00%) |
| Aug 08, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.15(-0.65%) | |
| Aug 04, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.15(+0.65%) | |
| Aug 03, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 166 | +0.05(+0.22%) |
| Aug 01, 2017 | 23.05 | 23.05 | 23.05 | 0 | +0.05(+0.22%) | |
| Jul 28, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jul 27, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 2,572 | +0.00(+0.00%) |
| Jul 26, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 760 | +0.00(+0.00%) |
| Jul 24, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jul 21, 2017 | 23.00 | 23.05 | 23.00 | 23.00 | 2,300 | -0.05(-0.22%) |
| Jul 20, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 1,000 | +0.05(+0.21%) |
| Jul 19, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 592 | +0.00(+0.00%) |
| Jul 13, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jul 12, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | +0.00(+0.00%) |
| Jul 06, 2017 | 23.00 | 23.00 | 23.00 | 0 | -0.15(-0.65%) | |
| Jul 05, 2017 | 23.05 | 23.15 | 23.05 | 23.15 | 1,300 | +0.10(+0.43%) |
| Jul 03, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 5,863 | +0.00(+0.00%) |
| Jun 30, 2017 | 23.05 | 23.05 | 23.05 | 5,863 | +0.00(+0.02%) | |
| Jun 29, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 100 | +0.05(+0.20%) |
| Jun 22, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jun 16, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Jun 15, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 4,611 | +0.00(+0.00%) |
| Jun 13, 2017 | 23.00 | 23.00 | 23.00 | 0 | -0.10(-0.43%) | |
| Jun 08, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.05(-0.22%) | |
| Jun 06, 2017 | 23.15 | 23.15 | 23.15 | 1 | +0.00(+0.00%) | |
| Jun 05, 2017 | 23.05 | 23.15 | 23.05 | 23.15 | 6,592 | +0.00(+0.00%) |
| Jun 01, 2017 | 23.15 | 23.15 | 23.15 | 7 | +0.05(+0.22%) | |
| May 30, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
| May 26, 2017 | 23.05 | 23.05 | 23.00 | 23.00 | 1,300 | -0.10(-0.43%) |
| May 25, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 1,204 | -0.05(-0.22%) |
| May 24, 2017 | 23.05 | 23.15 | 23.05 | 23.15 | 722 | +0.10(+0.43%) |
| May 22, 2017 | 23.05 | 23.05 | 23.05 | 0 | -0.06(-0.26%) | |
| May 19, 2017 | 23.10 | 23.12 | 23.10 | 23.11 | 6,195 | +0.01(+0.04%) |
| May 18, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 2,800 | +0.00(+0.00%) |
| May 17, 2017 | 23.05 | 23.10 | 23.05 | 23.10 | 1,816 | +0.05(+0.22%) |
| May 15, 2017 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) | |
| May 12, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 1,299 | -0.05(-0.22%) |
| May 11, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 5,500 | +0.00(+0.00%) |
| May 09, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.10(-0.43%) | |
| May 08, 2017 | 23.05 | 23.20 | 23.05 | 23.20 | 61,400 | +0.15(+0.65%) |
| May 04, 2017 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) | |
| May 02, 2017 | 23.05 | 23.05 | 23.05 | 5 | +0.05(+0.22%) | |
| May 01, 2017 | 23.20 | 23.25 | 23.00 | 23.00 | 1,210 | +0.15(+0.66%) |
| Apr 28, 2017 | 22.95 | 23.00 | 22.85 | 22.85 | 8,570 | +0.00(+0.00%) |
| Apr 27, 2017 | 22.70 | 22.85 | 22.70 | 22.85 | 22,600 | +0.10(+0.44%) |
| Apr 26, 2017 | 22.50 | 22.75 | 22.50 | 22.75 | 44,800 | +0.15(+0.66%) |
| Apr 25, 2017 | 22.00 | 22.60 | 22.00 | 22.60 | 35,695 | +0.60(+2.73%) |
| Apr 24, 2017 | 21.80 | 22.00 | 21.80 | 22.00 | 101,730 | +0.25(+1.15%) |
| Apr 21, 2017 | 21.75 | 21.75 | 21.75 | 21.75 | 6,150 | +0.00(+0.00%) |
| Apr 20, 2017 | 21.20 | 21.99 | 21.20 | 21.75 | 12,317 | +0.45(+2.11%) |
| Apr 19, 2017 | 21.30 | 21.30 | 21.30 | 21.30 | 7,000 | +0.20(+0.95%) |
| Apr 18, 2017 | 21.05 | 21.10 | 21.05 | 21.10 | 6,900 | -0.15(-0.71%) |
| Apr 13, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
| Apr 12, 2017 | 21.25 | 21.75 | 21.25 | 21.25 | 8,217 | -0.50(-2.30%) |
| Apr 11, 2017 | 22.08 | 22.08 | 21.75 | 21.75 | 1,735 | -0.35(-1.58%) |
| Apr 10, 2017 | 22.50 | 22.50 | 22.10 | 22.10 | 1,083 | -0.45(-2.00%) |
| Apr 07, 2017 | 22.60 | 22.68 | 22.55 | 22.55 | 5,400 | -0.15(-0.66%) |
| Apr 06, 2017 | 22.75 | 22.88 | 22.70 | 22.70 | 1,480 | -0.05(-0.22%) |
| Apr 05, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 1,667 | -0.20(-0.87%) |
| Apr 03, 2017 | 22.95 | 22.95 | 22.95 | 0 | +0.19(+0.83%) | |
| Mar 31, 2017 | 23.00 | 23.00 | 22.76 | 22.76 | 6,050 | -0.09(-0.39%) |
| Mar 21, 2017 | 22.85 | 22.85 | 22.85 | 112 | -0.24(-1.04%) | |
| Mar 15, 2017 | 23.09 | 23.09 | 23.09 | 0 | +0.09(+0.39%) | |
| Mar 13, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Mar 09, 2017 | 23.00 | 23.00 | 23.00 | 10 | +0.25(+1.10%) | |
| Mar 08, 2017 | 22.81 | 22.81 | 22.75 | 22.75 | 2,500 | -0.25(-1.09%) |
| Mar 06, 2017 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
| Mar 02, 2017 | 23.50 | 23.50 | 23.50 | 0 | +0.75(+3.30%) | |
| Mar 01, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 8,600 | +0.00(+0.00%) |
| Feb 28, 2017 | 23.00 | 23.00 | 22.75 | 22.75 | 5,500 | -0.25(-1.09%) |
| Feb 27, 2017 | 22.80 | 23.25 | 22.80 | 23.00 | 4,488 | +0.25(+1.10%) |
| Feb 24, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 2,300 | +0.00(+0.00%) |
| Feb 23, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | -0.25(-1.09%) |
| Feb 22, 2017 | 22.70 | 23.00 | 22.70 | 23.00 | 15,217 | +0.50(+2.22%) |
| Feb 21, 2017 | 22.80 | 22.80 | 22.50 | 22.50 | 63,470 | -0.26(-1.14%) |
| Feb 17, 2017 | 22.76 | 22.76 | 22.76 | 0 | +0.41(+1.83%) | |
| Feb 16, 2017 | 22.35 | 22.35 | 22.35 | 22.35 | 1,020 | +0.00(+0.00%) |
| Feb 15, 2017 | 22.20 | 22.50 | 22.05 | 22.35 | 110,900 | -0.01(-0.04%) |
| Feb 14, 2017 | 21.10 | 22.50 | 21.10 | 22.36 | 16,125 | +1.36(+6.48%) |
| Feb 09, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Feb 08, 2017 | 21.25 | 21.25 | 21.00 | 21.00 | 5,600 | +0.00(+0.00%) |
| Feb 07, 2017 | 20.75 | 21.00 | 20.75 | 21.00 | 1,100 | +0.25(+1.20%) |
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.
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.
