Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Feb 06, 2017 | 20.70 | 20.75 | 20.70 | 20.75 | 1,290 | +0.00(+0.00%) |
| Jan 25, 2017 | 20.75 | 20.75 | 20.75 | 10 | +0.55(+2.72%) | |
| Jan 24, 2017 | 19.85 | 20.20 | 19.85 | 20.20 | 7,279 | +0.35(+1.76%) |
| Jan 19, 2017 | 19.85 | 19.85 | 19.85 | 0 | +0.05(+0.25%) | |
| Jan 18, 2017 | 19.60 | 19.80 | 19.60 | 19.80 | 3,025 | +0.25(+1.28%) |
| Jan 17, 2017 | 19.55 | 19.55 | 19.55 | 19.55 | 2,200 | +0.05(+0.26%) |
| Jan 13, 2017 | 19.50 | 19.50 | 19.50 | 0 | +0.10(+0.52%) | |
| Jan 11, 2017 | 19.40 | 19.40 | 19.40 | 0 | +0.10(+0.52%) |
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.
