| PATRIOT NTL BANCORP Add to My Watchlist | (NSDQ: PNBK) |
| Patriot | 1.90 | +0.02 (+0.91%) | 604 |
| Historical Data for PNBK |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.92 | 1.92 | 1.90 | 604 | 1.90 | +0.02 +0.91% |
| 02/08/10 | 1.93 | 1.93 | 1.88 | 4,100 | 1.88 | +0.18 +10.75% |
| 02/05/10 | 1.70 | 1.70 | 1.70 | 2,000 | 1.70 | +0.09 +5.59% |
| 02/04/10 | 1.61 | 1.61 | 1.61 | 0 | 1.61 | 0.00 0.00% |
| 02/03/10 | 1.61 | 1.61 | 1.61 | 300 | 1.61 | 0.00 0.00% |
| 02/02/10 | 1.68 | 1.69 | 1.61 | 3,177 | 1.61 | -0.08 -4.73% |
| 02/01/10 | 1.86 | 1.86 | 1.68 | 35,174 | 1.69 | -0.01 -0.59% |
| 01/29/10 | 1.70 | 1.70 | 1.70 | 0 | 1.70 | 0.00 0.00% |
| 01/28/10 | 1.73 | 1.89 | 1.70 | 9,800 | 1.70 | -0.03 -1.73% |
| 01/27/10 | 1.73 | 1.73 | 1.73 | 0 | 1.73 | 0.00 0.00% |
| 01/26/10 | 1.73 | 1.73 | 1.73 | 400 | 1.73 | -0.09 -4.95% |
| 01/25/10 | 1.88 | 1.88 | 1.82 | 3,233 | 1.82 | -0.06 -3.19% |
| 01/22/10 | 2.13 | 2.15 | 1.88 | 5,950 | 1.88 | +0.01 +0.48% |
| 01/21/10 | 1.70 | 2.15 | 1.70 | 45,779 | 1.87 | +0.17 +10.06% |
| 01/20/10 | 1.78 | 1.78 | 1.69 | 754 | 1.70 | +0.00 +0.24% |
| 01/19/10 | 1.76 | 1.76 | 1.70 | 659 | 1.70 | +0.09 +5.34% |
| 01/18/10 | 1.61 | 1.61 | 1.61 | 0 | 1.61 | 0.00 0.00% |
| 01/15/10 | 1.68 | 1.70 | 1.61 | 8,141 | 1.61 | 0.00 0.00% |
| 01/14/10 | 1.65 | 1.65 | 1.61 | 10,000 | 1.61 | -0.04 -2.43% |
| 01/13/10 | 1.78 | 1.78 | 1.65 | 1,305 | 1.65 | -0.01 -0.60% |
| 01/12/10 | 1.66 | 1.70 | 1.66 | 748 | 1.66 | -0.03 -1.78% |
| 01/11/10 | 1.78 | 1.78 | 1.69 | 600 | 1.69 | -0.01 -0.59% |
| 01/08/10 | 1.77 | 1.77 | 1.65 | 2,979 | 1.70 | -0.07 -3.95% |
| 01/07/10 | 1.70 | 1.77 | 1.65 | 3,000 | 1.77 | +0.06 +3.51% |
| 01/06/10 | 1.70 | 1.71 | 1.69 | 4,614 | 1.71 | 0.00 0.00% |
| 01/05/10 | 1.57 | 1.78 | 1.57 | 25,100 | 1.71 | +0.11 +6.87% |
| 01/04/10 | 1.51 | 1.60 | 1.51 | 6,400 | 1.60 | +0.05 +3.23% |
| 01/01/10 | 1.55 | 1.55 | 1.55 | 0 | 1.55 | 0.00 0.00% |
| 12/31/09 | 1.51 | 1.57 | 1.51 | 9,541 | 1.55 | +0.03 +1.97% |
| 12/30/09 | 1.59 | 1.59 | 1.51 | 13,798 | 1.52 | +0.02 +1.33% |
| 12/29/09 | 1.53 | 1.60 | 1.49 | 7,920 | 1.50 | 0.00 0.00% |
| 12/28/09 | 1.66 | 1.66 | 1.49 | 28,388 | 1.50 | +0.01 +0.67% |
| 12/25/09 | 1.49 | 1.49 | 1.49 | 3,700 | 1.49 | 0.00 0.00% |
| 12/24/09 | 1.49 | 1.49 | 1.49 | 3,700 | 1.49 | -0.01 -0.67% |
| 12/23/09 | 1.58 | 1.58 | 1.47 | 28,156 | 1.50 | -0.03 -1.96% |
| 12/22/09 | 1.64 | 1.70 | 1.53 | 17,786 | 1.53 | -0.02 -1.42% |
| 12/21/09 | 1.64 | 1.70 | 1.40 | 26,908 | 1.55 | +0.01 +0.79% |
| 12/18/09 | 1.50 | 1.60 | 1.50 | 10,370 | 1.54 | -0.06 -3.76% |
| 12/17/09 | 1.70 | 1.70 | 1.60 | 6,400 | 1.60 | -0.04 -2.44% |
| 12/16/09 | 1.63 | 1.64 | 1.63 | 4,076 | 1.64 | -0.03 -1.80% |
| 12/15/09 | 1.61 | 1.67 | 1.55 | 9,543 | 1.67 | -0.03 -1.76% |
| 12/14/09 | 1.70 | 1.70 | 1.70 | 0 | 1.70 | 0.00 0.00% |
| 12/11/09 | 1.66 | 1.75 | 1.61 | 7,996 | 1.70 | -0.05 -2.86% |
| 12/10/09 | 1.75 | 1.79 | 1.75 | 4,350 | 1.75 | -0.08 -4.37% |
| 12/09/09 | 1.83 | 1.83 | 1.83 | 0 | 1.83 | 0.00 0.00% |
| 12/08/09 | 1.83 | 1.83 | 1.83 | 0 | 1.83 | 0.00 0.00% |
| 12/07/09 | 1.84 | 1.84 | 1.83 | 500 | 1.83 | +0.03 +1.67% |
| 12/04/09 | 1.80 | 1.80 | 1.65 | 25,370 | 1.80 | +0.10 +5.88% |
| 12/03/09 | 1.80 | 1.80 | 1.67 | 1,400 | 1.70 | 0.00 0.00% |
| 12/02/09 | 1.76 | 1.85 | 1.69 | 13,749 | 1.70 | -0.02 -1.16% |
| \/ Download Data To Spreadsheet | ||||||
