Historical Prices for Patriot National Bancorp, Inc (PNBK)

Symbol:

Historical Data for Patriot National Bancorp Inc. (PNBK)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	13.88	13.88	13.75	13.75	2,754	–	–
8/28/08	13.75	13.75	13.75	13.75	2,897	0.0101	0.07%
8/27/08	13.74	13.74	13.7399	13.7399	400	0.0599	0.44%
8/25/08	13.736	13.75	13.65	13.68	5,826	0.0967	0.71%
8/21/08	13.5833	13.5833	13.5833	13.5833	225	-0.2267	-1.64%
8/18/08	13.81	13.81	13.81	13.81	725	0.26	1.92%
8/15/08	0.00	13.55	13.55	13.55	375	-0.20	-1.45%
8/13/08	13.295	13.80	13.295	13.75	425	0.01	0.07%
8/12/08	13.77	14.15	12.51	13.74	14,769	-0.07	-0.51%
8/11/08	14.88	14.88	13.80	13.81	48,237	-0.262	-1.86%
8/7/08	14.01	14.7299	13.90	14.072	900	-0.008	-0.06%
8/6/08	0.00	14.50	13.98	14.08	7,872	0.10	0.72%
8/4/08	13.98	13.98	13.98	13.98	200	–	–
8/1/08	14.00	14.00	13.95	13.98	500	-0.01	-0.07%
7/31/08	13.99	14.00	13.99	13.99	976	0.24	1.75%
7/30/08	14.01	14.16	13.75	13.75	5,580	-0.2601	-1.86%
7/29/08	14.01	14.0101	14.01	14.0101	200	0.0001	0.00%
7/28/08	14.06	14.06	14.01	14.01	700	-0.0001	-0.00%
7/24/08	0.00	14.045	14.01	14.0101	550	-0.2479	-1.74%
7/23/08	14.80	14.80	14.00	14.258	1,900	-1.1419	-7.41%
7/22/08	14.01	15.40	14.01	15.3999	1,464	0.7299	4.98%
7/18/08	14.05	14.67	14.67	14.67	200	0.43	3.02%
7/17/08	14.24	14.24	14.24	14.24	100	0.24	1.71%
7/16/08	0.00	14.035	14.00	14.00	742	-0.05	-0.36%
7/15/08	14.78	14.06	14.05	14.05	500	-0.55	-3.77%
7/14/08	0.00	14.60	14.17	14.60	3,186	-0.03	-0.21%
7/10/08	0.00	15.4999	14.05	14.63	2,500	0.23	1.60%
7/9/08	14.06	14.40	14.05	14.40	1,130	–	–
7/7/08	14.76	14.76	14.33	14.40	5,600	-0.40	-2.70%
7/2/08	14.80	14.80	14.65	14.80	1,000	0.14	0.95%
7/1/08	14.66	14.66	14.66	14.66	236	-0.59	-3.87%
6/30/08	15.25	15.25	14.90	15.25	1,922	0.10	0.66%
6/27/08	14.99	15.15	14.99	15.15	2,654	-0.03	-0.20%
6/26/08	15.23	15.23	14.50	15.18	959	0.68	4.69%
6/25/08	14.25	14.50	13.80	14.50	400	–	–
6/24/08	14.50	14.50	14.50	14.50	700	–	–
6/23/08	14.54	14.55	13.75	14.50	2,400	-0.77	-5.04%
6/17/08	15.34	15.3999	15.27	15.27	1,006	0.76	5.24%
6/16/08	15.25	15.385	14.50	14.51	837	-0.41	-2.75%
6/12/08	14.92	14.92	14.00	14.92	1,078	0.74	5.22%
6/11/08	14.05	14.34	14.04	14.18	828	-0.17	-1.18%
6/9/08	14.84	15.09	14.35	14.35	2,999	-0.51	-3.43%
6/4/08	14.86	14.86	14.785	14.86	563	-0.17	-1.13%
6/3/08	15.03	15.03	15.03	15.03	1,049	-0.47	-3.03%
6/2/08	15.50	15.50	15.4999	15.50	1,402	0.25	1.64%