Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) | |
| Jan 06, 2017 | 19.30 | 19.30 | 19.30 | 0 | -0.08(-0.41%) | |
| Dec 30, 2016 | 19.38 | 19.38 | 19.38 | 0 | +0.38(+2.00%) | |
| Dec 29, 2016 | 19.00 | 19.00 | 18.86 | 19.00 | 7,934 | +0.00(+0.00%) |
| Dec 28, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 9,523 | -0.30(-1.55%) |
| Dec 27, 2016 | 18.70 | 19.30 | 18.70 | 19.30 | 1,299 | +0.60(+3.21%) |
| Dec 22, 2016 | 18.70 | 18.70 | 18.70 | 0 | +0.10(+0.54%) | |
| Dec 20, 2016 | 18.60 | 18.60 | 18.60 | 0 | -0.65(-3.38%) | |
| Dec 16, 2016 | 19.25 | 19.25 | 19.25 | 0 | +0.65(+3.49%) | |
| Dec 15, 2016 | 18.45 | 18.60 | 18.45 | 18.60 | 200 | +0.30(+1.64%) |
| Dec 13, 2016 | 18.30 | 18.30 | 18.30 | 0 | +0.30(+1.67%) | |
| Dec 12, 2016 | 17.75 | 18.20 | 17.75 | 18.00 | 42,868 | +0.45(+2.56%) |
| Dec 09, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 1,168 | +0.00(+0.00%) |
| Dec 07, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.20(+1.15%) | |
| Dec 01, 2016 | 17.35 | 17.35 | 17.35 | 0 | -0.15(-0.86%) | |
| Nov 30, 2016 | 17.30 | 17.50 | 17.30 | 17.50 | 300 | +0.20(+1.16%) |
| Nov 28, 2016 | 17.30 | 17.30 | 17.30 | 0 | +0.10(+0.58%) | |
| Nov 18, 2016 | 17.20 | 17.20 | 17.20 | 0 | +0.10(+0.58%) | |
| Nov 15, 2016 | 17.10 | 17.10 | 17.10 | 28 | +0.00(+0.00%) | |
| Nov 14, 2016 | 17.00 | 17.10 | 17.00 | 17.10 | 1,892 | +0.10(+0.59%) |
| Nov 11, 2016 | 16.90 | 17.00 | 16.90 | 17.00 | 673 | +0.30(+1.80%) |
| Nov 03, 2016 | 16.70 | 16.70 | 16.70 | 0 | -0.10(-0.60%) | |
| Nov 02, 2016 | 16.80 | 16.80 | 16.80 | 16.80 | 24,375 | +0.25(+1.51%) |
| Oct 26, 2016 | 16.55 | 16.55 | 16.55 | 0 | -0.30(-1.78%) | |
| Oct 21, 2016 | 16.85 | 16.85 | 16.85 | 0 | +0.10(+0.60%) | |
| Oct 20, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 100 | +0.30(+1.82%) |
| Oct 19, 2016 | 16.45 | 16.50 | 16.35 | 16.45 | 84,750 | +0.06(+0.37%) |
| Oct 18, 2016 | 16.30 | 16.39 | 16.30 | 16.39 | 259 | +0.14(+0.86%) |
| Oct 17, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 1,033 | -0.10(-0.61%) |
| Oct 13, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.10(+0.62%) | |
| Oct 11, 2016 | 16.25 | 16.25 | 16.25 | 0 | +0.05(+0.31%) | |
| Oct 10, 2016 | 16.20 | 16.20 | 16.18 | 16.20 | 55,568 | -0.05(-0.31%) |
| Oct 06, 2016 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
| Oct 05, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 503 | +0.05(+0.31%) |
| Oct 04, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 47,896 | +0.00(+0.00%) |
| Oct 03, 2016 | 16.20 | 16.20 | 16.15 | 16.20 | 35,770 | +0.08(+0.50%) |
| Sep 30, 2016 | 16.25 | 16.25 | 16.10 | 16.12 | 60,000 | -0.08(-0.49%) |
| Sep 29, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 947 | +0.00(+0.00%) |
| Sep 28, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
| Sep 21, 2016 | 16.20 | 16.20 | 16.20 | 0 | +0.15(+0.93%) | |
| Sep 20, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 250 | +0.00(+0.00%) |
| Sep 15, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.15(+0.94%) | |
| Sep 12, 2016 | 15.90 | 15.90 | 15.90 | 0 | -0.15(-0.93%) | |
| Sep 09, 2016 | 15.80 | 16.05 | 15.80 | 16.05 | 2,081 | +0.10(+0.63%) |
| Sep 06, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.02(+0.13%) | |
| Sep 02, 2016 | 15.93 | 15.93 | 15.93 | 0 | +0.18(+1.14%) | |
| Aug 29, 2016 | 15.75 | 15.75 | 15.75 | 10 | +0.00(+0.00%) | |
| Aug 24, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.10(-0.63%) | |
| Aug 23, 2016 | 15.70 | 15.85 | 15.70 | 15.85 | 1,100 | +0.02(+0.13%) |
| Aug 17, 2016 | 15.83 | 15.83 | 15.83 | 0 | +0.03(+0.19%) | |
| Aug 11, 2016 | 15.80 | 15.80 | 15.80 | 0 | +0.00(+0.00%) | |
| Aug 10, 2016 | 15.80 | 15.80 | 15.80 | 15.80 | 934 | +0.11(+0.70%) |
| Aug 09, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 2,500 | +0.00(+0.00%) |
| Aug 08, 2016 | 15.74 | 15.75 | 15.62 | 15.69 | 17,450 | -0.11(-0.70%) |
| Jul 18, 2016 | 15.80 | 15.80 | 15.80 | 0 | +0.20(+1.28%) | |
| Jul 01, 2016 | 15.60 | 15.60 | 15.60 | 0 | +0.04(+0.26%) | |
| Jun 29, 2016 | 15.56 | 15.56 | 15.56 | 0 | -0.14(-0.89%) | |
| Jun 22, 2016 | 15.70 | 15.70 | 15.70 | 0 | +0.14(+0.90%) | |
| Jun 17, 2016 | 15.56 | 15.56 | 15.56 | 0 | -0.19(-1.21%) | |
| Jun 15, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.09(-0.57%) | |
| Jun 14, 2016 | 15.81 | 15.84 | 15.81 | 15.84 | 18,700 | +0.03(+0.19%) |
| Jun 13, 2016 | 15.81 | 15.81 | 15.81 | 15.81 | 1,900 | -0.19(-1.19%) |
| Jun 08, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.18(+1.14%) | |
| Jun 03, 2016 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) | |
| Jun 02, 2016 | 15.85 | 15.85 | 15.82 | 15.82 | 5,100 | +0.00(+0.00%) |
| May 31, 2016 | 15.82 | 15.82 | 15.82 | 0 | -0.03(-0.19%) | |
| May 26, 2016 | 15.85 | 15.85 | 15.85 | 0 | -0.15(-0.94%) | |
| May 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.25(+1.58%) | |
| May 19, 2016 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.01%) | |
| May 16, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.25(-1.56%) | |
| May 10, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.15(+0.95%) | |
| May 05, 2016 | 15.85 | 15.85 | 15.85 | 0 | -0.05(-0.31%) | |
| May 03, 2016 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
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.
