Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ponce Financial Group Inc (NQ: PDLB )

9.170 +0.200 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2018 9.405 9.498 9.391 9.419 18,553 +0.04(+0.38%)
Nov 29, 2018 9.419 9.462 9.355 9.384 21,993 -0.08(-0.83%)
Nov 28, 2018 9.355 9.470 9.326 9.462 23,484 +0.10(+1.07%)
Nov 27, 2018 9.319 9.405 9.190 9.362 18,426 -0.09(-0.91%)
Nov 26, 2018 9.462 9.462 9.154 9.448 9,498 -0.01(-0.08%)
Nov 23, 2018 9.305 9.455 9.305 9.455 7,812 -0.01(-0.08%)
Nov 21, 2018 9.462 9.462 9.462 0 +0.40(+4.43%)
Nov 20, 2018 9.570 9.570 9.025 9.061 47,283 -0.46(-4.82%)
Nov 19, 2018 9.785 9.785 9.517 9.520 10,702 -0.11(-1.12%)
Nov 16, 2018 9.778 9.950 9.505 9.627 34,875 -0.19(-1.97%)
Nov 15, 2018 9.878 9.964 9.749 9.821 28,879 +0.04(+0.37%)
Nov 14, 2018 9.914 9.914 9.677 9.785 23,886 -0.07(-0.73%)
Nov 13, 2018 9.928 9.964 9.857 9.857 18,206 -0.07(-0.72%)
Nov 12, 2018 9.935 9.964 9.792 9.928 20,241 +0.00(+0.00%)
Nov 09, 2018 10.04 10.04 9.892 9.928 33,898 -0.10(-1.00%)
Nov 08, 2018 9.778 10.04 9.713 10.03 27,581 +0.24(+2.49%)
Nov 07, 2018 9.814 9.821 9.708 9.785 17,892 +0.06(+0.66%)
Nov 06, 2018 9.821 9.821 9.713 9.720 27,354 -0.03(-0.29%)
Nov 05, 2018 9.699 9.799 9.677 9.749 32,910 +0.00(+0.00%)
Nov 02, 2018 9.792 9.821 9.720 9.749 10,881 -0.05(-0.51%)
Nov 01, 2018 9.907 9.907 9.706 9.799 18,348 -0.03(-0.29%)
Oct 31, 2018 9.749 9.871 9.677 9.828 19,672 +0.09(+0.96%)
Oct 30, 2018 9.735 9.763 9.699 9.735 9,152 +0.02(+0.22%)
Oct 29, 2018 9.735 9.735 9.608 9.713 36,477 +0.07(+0.74%)
Oct 26, 2018 9.656 9.771 9.570 9.642 17,716 -0.11(-1.10%)
Oct 25, 2018 9.806 9.806 9.692 9.749 12,757 +0.08(+0.82%)
Oct 24, 2018 9.713 9.735 9.606 9.670 29,170 -0.04(-0.44%)
Oct 23, 2018 9.634 9.785 9.634 9.713 15,922 -0.01(-0.07%)
Oct 22, 2018 9.642 9.756 9.627 9.720 19,599 +0.04(+0.44%)
Oct 19, 2018 9.670 9.885 9.670 9.677 15,763 -0.06(-0.59%)
Oct 18, 2018 9.756 9.864 9.713 9.735 15,979 -0.03(-0.29%)
Oct 17, 2018 9.821 9.885 9.735 9.763 10,362 -0.04(-0.44%)
Oct 16, 2018 9.763 9.964 9.749 9.806 8,241 +0.13(+1.33%)
Oct 15, 2018 9.685 9.993 9.677 9.677 31,585 +0.00(+0.00%)
Oct 12, 2018 9.527 9.742 9.498 9.677 39,060 +0.18(+1.89%)
Oct 11, 2018 9.613 9.677 9.434 9.498 51,273 -0.18(-1.85%)
Oct 10, 2018 9.857 9.960 9.677 9.677 68,801 -0.13(-1.32%)
Oct 09, 2018 9.907 10.03 9.806 9.806 27,005 -0.10(-1.01%)
Oct 08, 2018 10.04 10.05 9.907 9.907 22,412 -0.14(-1.36%)
Oct 05, 2018 10.14 10.16 10.04 10.04 22,738 -0.10(-0.99%)
Oct 04, 2018 10.11 10.16 10.11 10.14 31,129 -0.04(-0.35%)
Oct 03, 2018 9.978 10.19 9.892 10.18 18,121 +0.32(+3.20%)
Oct 02, 2018 10.25 10.32 9.828 9.864 34,208 -0.35(-3.44%)
Oct 01, 2018 10.75 10.75 10.19 10.22 24,436 -0.62(-5.69%)
Sep 28, 2018 10.82 10.88 10.82 10.83 4,603 -0.04(-0.40%)
Sep 27, 2018 10.83 10.88 10.83 10.87 9,357 +0.04(+0.40%)
Sep 26, 2018 10.85 10.85 10.76 10.83 15,156 +0.01(+0.13%)
Sep 25, 2018 10.77 10.85 10.75 10.82 14,076 +0.21(+1.96%)
Sep 24, 2018 10.75 10.77 10.61 10.61 9,329 -0.13(-1.20%)
Sep 21, 2018 10.54 10.75 10.52 10.74 47,569 +0.18(+1.70%)
Sep 20, 2018 10.47 10.63 10.46 10.56 8,582 +0.09(+0.82%)
Sep 19, 2018 10.62 10.62 10.44 10.47 8,350 -0.01(-0.14%)
Sep 18, 2018 10.57 10.67 10.45 10.49 10,429 -0.14(-1.35%)
Sep 17, 2018 10.68 10.73 10.63 10.63 6,036 -0.05(-0.47%)
Sep 14, 2018 10.62 10.74 10.56 10.68 6,835 +0.02(+0.20%)
Sep 13, 2018 10.75 10.75 10.56 10.66 6,718 -0.07(-0.67%)
Sep 12, 2018 10.59 10.80 10.59 10.73 25,058 +0.15(+1.42%)
Sep 11, 2018 10.54 10.68 10.54 10.58 11,882 +0.01(+0.07%)
Sep 10, 2018 10.47 10.58 10.47 10.57 4,129 +0.07(+0.68%)
Sep 07, 2018 10.54 10.61 10.49 10.50 4,324 +0.05(+0.48%)
Sep 06, 2018 10.60 10.60 10.45 10.45 1,943 -0.11(-1.09%)
Sep 05, 2018 10.52 10.61 10.50 10.57 24,847 -0.01(-0.07%)
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.