Patriot National Bancorp Inc (PNBK)

USD 1.34

(0.75%)

Historical Prices

Date Open High Low Close Volume
11 Sep, 2018 21.25 22.25 21.0 22.0 5517.00
10 Sep, 2018 20.0 21.25 20.0 21.25 4412.00
07 Sep, 2018 19.8 20.15 19.8 20.15 7060.00
06 Sep, 2018 19.75 19.8 19.7 19.8 6876.00
05 Sep, 2018 19.6 19.72 19.6 19.72 502.00
04 Sep, 2018 19.8 19.8 19.6 19.7 6241.00
30 Aug, 2018 19.5 19.89 19.47 19.89 5217.00
29 Aug, 2018 19.6 19.6 19.6 19.6 223.00
28 Aug, 2018 19.7 19.91 19.3 19.3 3313.00
27 Aug, 2018 19.6 19.75 19.48 19.75 2351.00