Historical Prices for Pamrapo Systems, Inc (PBCI)
| | | Historical Data for Pamrapo Bancorp Inc. (PBCI) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/5/08 | 15.22 | 15.35 | 14.65 | 15.35 | 1,906 | 0.35 | 2.33% | | 9/4/08 | 14.14 | 15.00 | 14.14 | 15.00 | 6,192 | 0.34 | 2.32% | | 9/3/08 | 14.25 | 14.66 | 14.25 | 14.66 | 400 | 0.74 | 5.32% | | 9/2/08 | 14.12 | 14.14 | 13.90 | 13.92 | 960 | 0.17 | 1.24% | | 8/29/08 | 13.99 | 14.00 | 13.75 | 13.75 | 750 | -0.04 | -0.29% | | 8/28/08 | 13.55 | 13.79 | 13.4001 | 13.79 | 12,038 | 0.29 | 2.15% | | 8/26/08 | 13.55 | 13.55 | 13.46 | 13.50 | 2,808 | -0.14 | -1.03% | | 8/25/08 | 13.7999 | 13.80 | 13.64 | 13.64 | 2,697 | -0.35 | -2.50% | | 8/20/08 | 14.00 | 14.00 | 13.58 | 13.99 | 600 | -0.14 | -0.99% | | 8/19/08 | 13.995 | 14.13 | 13.68 | 14.13 | 3,704 | 0.14 | 1.00% | | 8/18/08 | 13.78 | 13.99 | 13.78 | 13.99 | 300 | 0.22 | 1.60% | | 8/15/08 | 13.73 | 14.00 | 13.61 | 13.77 | 1,767 | -0.23 | -1.64% | | 8/14/08 | 13.90 | 14.00 | 13.73 | 14.00 | 3,826 | 0.2499 | 1.82% | | 8/13/08 | 13.75 | 13.7501 | 13.75 | 13.7501 | 2,586 | -0.2399 | -1.71% | | 8/11/08 | 13.75 | 14.00 | 13.75 | 13.99 | 3,830 | 0.0368 | 0.26% | | 8/8/08 | 13.53 | 13.97 | 13.53 | 13.9532 | 2,618 | 0.1532 | 1.11% | | 8/7/08 | 13.67 | 13.80 | 13.67 | 13.80 | 850 | -0.20 | -1.43% | | 8/6/08 | 13.93 | 14.1718 | 13.93 | 14.00 | 1,084 | 0.05 | 0.36% | | 8/5/08 | 13.97 | 14.00 | 13.86 | 13.95 | 1,414 | 0.19 | 1.38% | | 8/1/08 | 14.51 | 14.52 | 13.75 | 13.76 | 6,103 | -0.74 | -5.10% | | 7/31/08 | 14.16 | 14.79 | 14.16 | 14.50 | 2,552 | -0.30 | -2.03% | | 7/30/08 | 14.58 | 14.90 | 14.56 | 14.80 | 1,700 | -0.37 | -2.44% | | 7/29/08 | 15.17 | 15.17 | 15.17 | 15.17 | 100 | 0.32 | 2.15% | | 7/28/08 | 14.94 | 15.20 | 14.85 | 14.85 | 891 | 0.10 | 0.68% | | 7/25/08 | 0.00 | 14.75 | 14.75 | 14.75 | 100 | 0.051 | 0.35% | | 7/24/08 | 14.42 | 14.85 | 14.40 | 14.699 | 2,540 | 0.349 | 2.43% | | 7/23/08 | 15.50 | 15.50 | 14.31 | 14.35 | 8,205 | -1.15 | -7.42% | | 7/22/08 | 15.50 | 15.50 | 15.50 | 15.50 | 111 | 0.25 | 1.64% | | 7/18/08 | 15.04 | 15.30 | 15.0101 | 15.25 | 1,400 | -0.25 | -1.61% | | 7/17/08 | 14.95 | 15.50 | 14.95 | 15.50 | 6,500 | 0.50 | 3.33% | | 7/16/08 | 14.99 | 15.00 | 14.25 | 15.00 | 3,845 | 0.50 | 3.45% | | 7/15/08 | 14.50 | 14.60 | 14.00 | 14.50 | 5,410 | – | – | | 7/14/08 | 0.00 | 14.51 | 13.555 | 14.50 | 11,506 | – | – | | 7/11/08 | 0.00 | 14.50 | 14.50 | 14.50 | 200 | 0.20 | 1.40% | | 7/10/08 | 15.00 | 15.00 | 14.25 | 14.30 | 5,385 | -0.75 | -4.98% | | 7/9/08 | 15.05 | 15.05 | 14.76 | 15.05 | 700 | -0.45 | -2.90% | | 7/8/08 | 15.05 | 15.50 | 14.72 | 15.50 | 9,496 | 0.4799 | 3.20% | | 7/7/08 | 15.05 | 15.25 | 15.0201 | 15.0201 | 3,284 | -0.1299 | -0.86% | | 7/3/08 | 15.10 | 15.3999 | 15.10 | 15.15 | 750 | 0.10 | 0.66% | | 7/1/08 | 15.02 | 15.25 | 15.02 | 15.05 | 2,567 | -0.43 | -2.78% | | 6/30/08 | 15.50 | 15.50 | 15.02 | 15.48 | 2,915 | 0.23 | 1.51% | | 6/27/08 | 0.00 | 15.7999 | 15.00 | 15.25 | 586 | 0.20 | 1.33% | | 6/26/08 | 15.25 | 15.88 | 15.05 | 15.05 | 1,285 | -0.85 | -5.35% | | 6/25/08 | 14.72 | 16.00 | 14.6901 | 15.90 | 4,723 | 1.13 | 7.65% | | 6/24/08 | 15.11 | 15.49 | 14.61 | 14.77 | 4,860 | -0.67 | -4.34% | | 6/23/08 | 15.45 | 15.50 | 15.02 | 15.44 | 2,904 | 0.44 | 2.93% | | 6/20/08 | 0.00 | 15.456 | 15.00 | 15.00 | 2,472 | 0.30 | 2.04% | | 6/18/08 | 14.60 | 15.11 | 14.60 | 14.70 | 1,500 | -0.55 | -3.61% | | 6/17/08 | 15.23 | 15.94 | 15.04 | 15.25 | 2,410 | 0.65 | 4.45% | | 6/16/08 | 14.59 | 14.60 | 14.59 | 14.60 | 1,700 | -0.21 | -1.42% | | 6/13/08 | 14.79 | 15.7499 | 14.745 | 14.81 | 1,419 | -1.19 | -7.44% | | 6/12/08 | 15.43 | 16.00 | 15.43 | 16.00 | 1,187 | 0.16 | 1.01% | | 6/11/08 | 14.85 | 15.94 | 14.07 | 15.84 | 4,128 | 0.85 | 5.67% | | 6/10/08 | 14.21 | 15.19 | 13.05 | 14.99 | 4,340 | 0.72 | 5.05% | | 6/9/08 | 14.61 | 14.93 | 14.25 | 14.27 | 4,684 | -0.495 | -3.35% | | | | Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | | | |
Research Report
Hotstocked.com has a complete research report available for PBCI stock.
Download PBCI report.
Research Report
Get the full report for FREE
| Date: | Sep 3, 2008 |
| Price: | Free |
| Pages: | 5 | | Document Type: | Adobe Acrobat Reader |
| | Download PBCI report |
| | |
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|