Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2019 | 20.50 | 20.52 | 20.31 | 20.31 | 4,490 | -0.24(-1.17%) |
| Sep 26, 2019 | 20.55 | 20.55 | 20.55 | 0 | -0.50(-2.38%) | |
| Sep 19, 2019 | 21.05 | 21.05 | 21.05 | 0 | -0.45(-2.09%) | |
| Sep 18, 2019 | 21.00 | 21.50 | 21.00 | 21.50 | 600 | +0.50(+2.38%) |
| Sep 17, 2019 | 21.95 | 21.95 | 21.00 | 21.00 | 2,800 | -0.85(-3.89%) |
| Sep 16, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 143 | -0.01(-0.05%) |
| Sep 13, 2019 | 21.86 | 21.86 | 21.86 | 21.86 | 8,000 | +0.00(+0.00%) |
| Sep 10, 2019 | 21.86 | 21.86 | 21.86 | 0 | +0.06(+0.28%) | |
| Sep 09, 2019 | 22.55 | 22.75 | 21.80 | 21.80 | 3,400 | -0.80(-3.54%) |
| Sep 06, 2019 | 22.80 | 22.80 | 22.60 | 22.60 | 200 | -0.00(-0.00%) |
| Sep 04, 2019 | 22.60 | 22.60 | 22.60 | 0 | -0.29(-1.27%) | |
| Aug 30, 2019 | 22.89 | 22.89 | 22.89 | 0 | +0.19(+0.84%) | |
| Aug 29, 2019 | 22.70 | 22.70 | 22.70 | 22.70 | 246 | -0.20(-0.87%) |
| Aug 26, 2019 | 22.90 | 22.90 | 22.90 | 0 | +0.15(+0.66%) | |
| Aug 22, 2019 | 22.75 | 22.75 | 22.75 | 0 | -0.20(-0.87%) | |
| Aug 21, 2019 | 23.15 | 23.15 | 22.95 | 22.95 | 1,844 | -0.20(-0.86%) |
| Aug 20, 2019 | 23.15 | 23.15 | 23.15 | 23.15 | 156 | -0.15(-0.64%) |
| Aug 08, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.30(+1.30%) | |
| Aug 05, 2019 | 23.00 | 23.00 | 23.00 | 0 | -0.10(-0.43%) | |
| Aug 01, 2019 | 23.10 | 23.10 | 23.10 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 23.10 | 23.10 | 23.10 | 81 | +0.00(+0.00%) | |
| Jul 30, 2019 | 23.11 | 23.11 | 23.10 | 23.10 | 11,833 | -0.01(-0.04%) |
| Jul 29, 2019 | 23.11 | 23.11 | 23.11 | 23.11 | 1,088 | -0.09(-0.39%) |
| Jul 26, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 1,400 | +0.00(+0.00%) |
| Jul 25, 2019 | 23.20 | 23.20 | 23.10 | 23.20 | 7,584 | +0.00(+0.00%) |
| Jul 23, 2019 | 23.20 | 23.20 | 23.20 | 0 | -0.20(-0.85%) | |
| Jul 22, 2019 | 23.45 | 23.45 | 23.40 | 23.40 | 2,900 | -0.10(-0.43%) |
| Jul 18, 2019 | 23.50 | 23.50 | 23.50 | 0 | +0.05(+0.21%) | |
| Jul 17, 2019 | 23.55 | 23.55 | 23.45 | 23.45 | 1,888 | -0.01(-0.04%) |
| Jul 15, 2019 | 23.46 | 23.46 | 23.46 | 0 | +0.01(+0.04%) | |
| Jul 10, 2019 | 23.45 | 23.45 | 23.45 | 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.
