Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Pathfinder Bcp MD (NQ: PBHC )

12.31 +0.05 (+0.40%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 13.40 13.40 13.40 13.40 170 -0.09(-0.65%)
Sep 27, 2017 13.49 13.49 13.49 1 +0.06(+0.48%)
Sep 26, 2017 13.41 13.42 13.40 13.42 1,155 +0.02(+0.18%)
Sep 25, 2017 13.38 13.49 13.38 13.40 1,509 -0.18(-1.29%)
Sep 22, 2017 13.57 13.57 13.57 13.57 149 +0.35(+2.65%)
Sep 21, 2017 13.22 13.22 13.22 13.22 228 +0.01(+0.07%)
Sep 20, 2017 13.13 13.21 13.13 13.21 799 +0.08(+0.60%)
Sep 19, 2017 13.21 13.21 12.78 13.13 10,633 -0.18(-1.32%)
Sep 15, 2017 13.31 13.31 13.31 1 +0.03(+0.23%)
Sep 14, 2017 13.30 13.30 13.28 13.28 2,144 -0.10(-0.75%)
Sep 13, 2017 13.38 13.38 13.38 13.38 235 +0.06(+0.46%)
Sep 12, 2017 13.32 13.32 13.32 13.32 11,672 +0.04(+0.30%)
Sep 11, 2017 13.14 13.28 13.14 13.28 1,856 +0.13(+0.96%)
Sep 08, 2017 13.35 13.46 13.15 13.15 24,308 -0.20(-1.51%)
Sep 07, 2017 13.49 13.49 13.35 13.35 2,679 -0.01(-0.05%)
Sep 05, 2017 13.36 13.36 13.36 525 -0.21(-1.57%)
Sep 01, 2017 13.57 13.57 13.57 13.57 151 +0.39(+2.99%)
Aug 31, 2017 13.18 13.18 13.18 13.18 568 -0.04(-0.33%)
Aug 30, 2017 13.07 13.35 13.07 13.22 6,320 -0.02(-0.13%)
Aug 28, 2017 13.24 13.24 13.24 0 -0.25(-1.82%)
Aug 25, 2017 13.51 13.51 13.19 13.49 1,795 +0.04(+0.33%)
Aug 24, 2017 13.44 13.44 13.44 13.44 122 +0.09(+0.66%)
Aug 23, 2017 13.35 13.35 13.35 13.35 435 +0.16(+1.19%)
Aug 22, 2017 13.20 13.20 13.20 13.20 240 -0.25(-1.82%)
Aug 18, 2017 13.44 13.44 13.44 11 +0.00(+0.01%)
Aug 17, 2017 13.35 13.44 13.35 13.44 381 +0.05(+0.41%)
Aug 15, 2017 13.38 13.38 13.38 109 -0.03(-0.24%)
Aug 14, 2017 13.22 13.43 13.22 13.42 1,141 +0.15(+1.12%)
Aug 11, 2017 13.27 13.29 13.27 13.27 6,749 -0.02(-0.18%)
Aug 10, 2017 13.27 13.29 13.27 13.29 2,488 +0.03(+0.20%)
Aug 09, 2017 13.30 13.30 13.27 13.27 3,347 -0.11(-0.81%)
Aug 08, 2017 13.29 13.43 13.29 13.37 405 -0.01(-0.11%)
Aug 07, 2017 13.25 13.39 13.25 13.39 2,353 -0.10(-0.71%)
Aug 04, 2017 13.40 13.49 13.40 13.49 335 +0.02(+0.16%)
Aug 02, 2017 13.46 13.46 13.46 78 +0.13(+1.00%)
Jul 31, 2017 13.33 13.33 13.33 95 +0.06(+0.48%)
Jul 28, 2017 13.31 13.31 13.27 13.27 3,782 -0.03(-0.20%)
Jul 27, 2017 13.40 13.40 13.29 13.29 12,770 -0.11(-0.78%)
Jul 26, 2017 13.40 13.40 13.40 13.40 262 +0.11(+0.79%)
Jul 25, 2017 13.44 13.57 13.29 13.29 3,837 -0.01(-0.07%)
Jul 24, 2017 13.37 13.61 13.29 13.30 7,002 -0.37(-2.72%)
Jul 20, 2017 13.67 13.67 13.67 14 +0.28(+2.06%)
Jul 19, 2017 13.40 13.40 13.40 13.40 502 +0.10(+0.79%)
Jul 18, 2017 13.49 13.49 13.29 13.29 317 -0.33(-2.43%)
Jul 14, 2017 13.62 13.62 13.62 5 +0.00(+0.01%)
Jul 13, 2017 13.62 13.62 13.62 13.62 228 +0.18(+1.34%)
Jul 12, 2017 13.33 13.44 13.30 13.44 1,012 +0.35(+2.69%)
Jul 11, 2017 13.57 13.57 13.09 13.09 2,894 -0.26(-1.94%)
Jul 10, 2017 13.39 13.39 13.33 13.35 3,762 -0.09(-0.67%)
Jul 07, 2017 13.37 13.45 13.35 13.44 899 +0.03(+0.25%)
Jul 06, 2017 13.50 13.50 13.39 13.40 2,516 +0.02(+0.18%)
Jul 05, 2017 13.61 13.61 13.35 13.38 1,876 -0.32(-2.34%)
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.