Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
