PATRIOT NATL BANCORP Historical Stock Price

Below is the stock price history for Patriot Natl Bancorp PNBK. Data is recorded each day for the historical open, high, low, close and volume. The Patriot Natl Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Patriot Natl Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-10 20.05 20.05 20.05 20.05 3,200
2018-07-05 20.30 20.30 20.30 20.30 449
2018-06-11 19.90 19.90 19.90 19.90 1
2018-06-08 20.30 20.30 20.30 20.30 200
2018-06-07 20.20 20.20 20.20 20.20 787
2018-06-06 20.05 20.05 20.05 20.05 100
2018-06-05 20.00 20.00 20.00 20.00 300
2018-06-01 20.45 20.45 20.45 20.45 1,000
2018-05-31 20.05 20.05 20.05 20.05 100
2018-05-30 20.90 21.00 20.50 21.00 900
2018-05-25 20.85 20.85 19.90 19.90 300
2018-03-08 19.50 19.50 19.50 19.50 100
2018-02-22 18.60 18.60 18.60 18.60 200
2018-02-21 18.75 18.75 18.75 18.75 400
2018-01-11 17.85 17.85 17.85 17.85 100
2017-09-13 16.50 16.65 16.50 16.65 600
2017-07-14 16.90 16.90 16.90 16.90 100
2017-07-13 16.70 16.70 16.70 16.70 4
2017-07-12 16.50 16.50 16.50 16.50 100
2017-02-15 14.65 14.65 14.65 14.65 203
2017-02-03 14.20 14.20 14.20 14.20 8
2016-12-19 13.65 13.65 13.65 13.65 300
2016-12-15 13.55 13.55 13.55 13.55 100
2016-12-08 13.75 13.75 13.75 13.75 81
2016-12-07 13.55 13.55 13.55 13.55 264
2016-12-06 13.30 13.30 13.30 13.30 13
2016-11-23 14.00 14.00 14.00 14.00 202
2016-11-18 13.75 13.75 13.75 13.75 198
2016-11-10 13.25 13.25 13.25 13.25 190
2016-09-29 13.55 13.55 13.55 13.55 100

» More Patriot Natl Bancorp Stock Price History

To see other companies like Patriot Natl Bancorp (PNBK), view our stock market today for news, and other data.