Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2018 | 25.85 | 25.85 | 25.80 | 25.82 | 105,544 | +0.07(+0.27%) |
| May 30, 2018 | 25.80 | 25.80 | 25.75 | 25.75 | 31,592 | -0.00(-0.00%) |
| May 29, 2018 | 25.75 | 25.75 | 25.70 | 25.75 | 2,183 | +0.05(+0.20%) |
| May 25, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.05(-0.19%) | |
| May 24, 2018 | 25.75 | 25.80 | 25.75 | 25.75 | 70,142 | -0.10(-0.39%) |
| May 23, 2018 | 25.75 | 25.85 | 25.70 | 25.85 | 36,683 | +0.10(+0.39%) |
| May 22, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 555 | +0.10(+0.39%) |
| May 21, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 1,000 | +0.00(+0.00%) |
| May 18, 2018 | 25.60 | 25.65 | 25.60 | 25.65 | 14,000 | -0.10(-0.39%) |
| May 15, 2018 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) | |
| May 08, 2018 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) | |
| May 07, 2018 | 25.50 | 25.75 | 25.25 | 25.75 | 3,219 | +0.00(+0.00%) |
| May 04, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 300 | -0.25(-0.96%) |
| May 02, 2018 | 26.00 | 26.00 | 26.00 | 10,000 | +0.25(+0.97%) | |
| Apr 27, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.25(-0.96%) | |
| Apr 26, 2018 | 26.25 | 26.25 | 26.00 | 26.00 | 600 | +0.00(+0.00%) |
| Apr 25, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 2,500 | +0.00(+0.00%) |
| Apr 24, 2018 | 26.50 | 26.50 | 26.00 | 26.00 | 1,300 | +0.00(+0.00%) |
| Apr 23, 2018 | 26.75 | 26.75 | 26.00 | 26.00 | 7,700 | -0.65(-2.44%) |
| Apr 19, 2018 | 26.65 | 26.65 | 26.65 | 0 | -0.10(-0.37%) | |
| Apr 18, 2018 | 26.15 | 26.90 | 26.15 | 26.75 | 15,187 | +0.20(+0.75%) |
| Apr 10, 2018 | 26.55 | 26.55 | 26.55 | 0 | +0.05(+0.19%) | |
| Apr 09, 2018 | 26.45 | 26.50 | 26.45 | 26.50 | 6,264 | +0.20(+0.76%) |
| Mar 29, 2018 | 26.30 | 26.30 | 26.30 | 0 | +0.40(+1.54%) | |
| Mar 27, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.50(-1.89%) | |
| Mar 16, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.15(+0.57%) | |
| Mar 15, 2018 | 26.00 | 26.25 | 26.00 | 26.25 | 6,000 | +0.39(+1.51%) |
| Mar 14, 2018 | 26.30 | 26.35 | 25.86 | 25.86 | 2,130 | -0.24(-0.92%) |
| Mar 12, 2018 | 26.10 | 26.10 | 26.10 | 5 | +0.26(+1.01%) | |
| Mar 09, 2018 | 25.80 | 25.84 | 25.75 | 25.84 | 12,100 | +0.09(+0.35%) |
| Mar 08, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 410 | +0.10(+0.39%) |
| Mar 07, 2018 | 25.65 | 25.75 | 25.65 | 25.65 | 3,426 | +0.10(+0.39%) |
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.
