Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	9.180	9.428	9.153	9.300	38,536	+0.07(+0.76%)
May 21, 2024	8.770	9.240	8.695	9.230	61,761	+0.50(+5.73%)
May 20, 2024	8.750	8.780	8.627	8.730	11,168	-0.05(-0.57%)
May 17, 2024	8.740	8.780	8.740	8.780	17,368	+0.06(+0.69%)
May 16, 2024	8.657	8.720	8.657	8.720	14,742	+0.00(+0.00%)
May 15, 2024	8.740	8.740	8.620	8.720	14,305	+0.01(+0.11%)
May 14, 2024	8.710	8.750	8.630	8.710	19,805	+0.10(+1.16%)
May 13, 2024	8.700	8.780	8.610	8.610	14,448	-0.01(-0.12%)
May 10, 2024	8.740	8.740	8.620	8.620	10,607	-0.04(-0.46%)
May 09, 2024	8.565	8.730	8.420	8.660	17,636	+0.10(+1.17%)
May 08, 2024	8.520	8.700	8.486	8.560	15,522	-0.04(-0.47%)
May 07, 2024	8.550	8.770	8.440	8.600	30,000	-0.09(-1.04%)
May 06, 2024	8.720	8.800	8.645	8.690	16,783	+0.04(+0.46%)
May 03, 2024	8.500	8.700	8.440	8.650	27,295	+0.25(+2.98%)
May 02, 2024	8.440	8.450	8.305	8.400	20,525	-0.05(-0.59%)
May 01, 2024	8.120	8.500	8.120	8.450	21,692	+0.41(+5.10%)
Apr 30, 2024	8.090	8.090	8.010	8.040	19,864	-0.06(-0.74%)
Apr 29, 2024	8.130	8.150	8.060	8.100	22,138	-0.05(-0.61%)
Apr 26, 2024	8.059	8.300	8.059	8.150	15,618	-0.08(-0.97%)
Apr 25, 2024	8.300	8.310	8.140	8.230	31,975	-0.10(-1.20%)
Apr 24, 2024	8.300	8.430	8.050	8.330	22,986	-0.11(-1.30%)
Apr 23, 2024	8.490	8.615	8.340	8.440	18,881	-0.01(-0.12%)
Apr 22, 2024	8.490	8.530	8.380	8.450	21,686	+0.06(+0.72%)
Apr 19, 2024	7.950	8.390	7.950	8.390	32,195	+0.43(+5.40%)
Apr 18, 2024	8.120	8.230	7.960	7.960	42,718	-0.02(-0.25%)
Apr 17, 2024	7.900	8.000	7.890	7.980	16,923	-0.02(-0.25%)
Apr 16, 2024	8.000	8.050	7.950	8.000	16,254	-0.01(-0.12%)
Apr 15, 2024	8.070	8.175	8.010	8.010	17,473	-0.09(-1.11%)
Apr 12, 2024	8.110	8.160	8.010	8.100	19,394	-0.09(-1.10%)
Apr 11, 2024	8.280	8.320	8.190	8.190	20,503	-0.12(-1.44%)
Apr 10, 2024	8.110	8.419	8.110	8.310	53,185	-0.05(-0.60%)
Apr 09, 2024	8.300	8.440	8.150	8.360	15,133	+0.06(+0.72%)
Apr 08, 2024	8.410	8.460	8.300	8.300	18,346	-0.03(-0.36%)
Apr 05, 2024	8.380	8.380	8.210	8.330	13,214	+0.02(+0.24%)
Apr 04, 2024	8.170	8.480	8.170	8.310	20,752	+0.17(+2.09%)
Apr 03, 2024	8.190	8.370	8.121	8.140	50,228	-0.07(-0.85%)
Apr 02, 2024	8.510	8.630	8.210	8.210	30,680	-0.39(-4.53%)
Apr 01, 2024	8.860	8.860	8.520	8.600	32,087	-0.30(-3.37%)
Mar 28, 2024	8.890	8.960	8.890	8.900	27,647	+0.03(+0.34%)
Mar 27, 2024	8.520	8.930	8.520	8.870	25,670	+0.21(+2.42%)
Mar 26, 2024	8.680	8.750	8.610	8.660	15,830	+0.02(+0.23%)
Mar 25, 2024	8.810	8.810	8.640	8.640	9,225	-0.12(-1.37%)
Mar 22, 2024	8.940	8.940	8.760	8.760	13,096	-0.16(-1.79%)
Mar 21, 2024	8.890	8.960	8.850	8.920	34,769	+0.02(+0.22%)
Mar 20, 2024	8.700	8.930	8.688	8.900	27,329	+0.14(+1.60%)
Mar 19, 2024	8.750	8.860	8.680	8.760	13,253	+0.05(+0.57%)
Mar 18, 2024	8.790	8.845	8.700	8.710	26,245	-0.13(-1.47%)
Mar 15, 2024	8.670	8.930	8.670	8.840	136,474	+0.08(+0.91%)
Mar 14, 2024	8.760	8.820	8.660	8.760	34,353	-0.19(-2.12%)
Mar 13, 2024	8.890	8.970	8.870	8.950	24,943	+0.07(+0.85%)
Mar 12, 2024	8.940	9.000	8.845	8.875	10,044	-0.09(-1.00%)
Mar 11, 2024	8.910	8.980	8.860	8.965	10,296	+0.00(+0.06%)
Mar 08, 2024	9.070	9.070	8.880	8.960	42,467	+0.04(+0.45%)
Mar 07, 2024	9.000	9.085	8.910	8.920	45,541	+0.02(+0.22%)
Mar 06, 2024	8.920	8.980	8.815	8.900	19,977	+0.00(+0.00%)
Mar 05, 2024	8.790	8.970	8.770	8.900	51,408	+0.13(+1.48%)
Mar 04, 2024	8.840	8.950	8.730	8.770	32,633	-0.10(-1.13%)
Mar 01, 2024	8.730	8.970	8.670	8.870	90,149	+0.05(+0.57%)
Feb 29, 2024	8.880	8.970	8.770	8.820	37,104	+0.05(+0.57%)
Feb 28, 2024	8.880	8.950	8.710	8.770	20,340	-0.12(-1.35%)
Feb 27, 2024	8.922	8.922	8.770	8.890	13,879	+0.07(+0.79%)
Feb 26, 2024	8.800	8.900	8.800	8.820	24,083	+0.09(+1.03%)
Feb 23, 2024	8.670	8.790	8.620	8.730	12,572	+0.04(+0.46%)
Feb 22, 2024	8.700	8.710	8.580	8.690	26,709	+0.00(+0.00%)
Feb 21, 2024	8.660	8.730	8.620	8.690	17,220	-0.07(-0.80%)
Feb 20, 2024	8.890	8.920	8.740	8.760	27,099	-0.14(-1.57%)
Feb 16, 2024	9.090	9.090	8.820	8.900	37,610	-0.19(-2.09%)
Feb 15, 2024	9.000	9.210	8.870	9.090	81,268	+0.14(+1.56%)
Feb 14, 2024	8.680	8.980	8.610	8.950	35,362	+0.38(+4.43%)
Feb 13, 2024	8.960	9.059	8.503	8.570	72,038	-0.57(-6.24%)
Feb 12, 2024	8.970	9.268	8.970	9.140	112,746	+0.13(+1.44%)
Feb 09, 2024	9.190	9.190	9.000	9.010	74,702	-0.17(-1.85%)
Feb 08, 2024	8.950	9.250	8.950	9.180	74,339	+0.20(+2.23%)
Feb 07, 2024	8.880	9.267	8.100	8.980	136,454	+0.12(+1.35%)
Feb 06, 2024	8.910	9.130	8.700	8.860	67,153	-0.06(-0.67%)
Feb 05, 2024	9.110	9.140	8.870	8.920	41,925	-0.32(-3.46%)
Feb 02, 2024	9.290	9.540	9.240	9.240	23,875	-0.22(-2.33%)
Feb 01, 2024	9.250	9.500	8.960	9.460	64,962	+0.40(+4.42%)
Jan 31, 2024	9.670	9.670	9.060	9.060	81,756	-0.34(-3.62%)
Jan 30, 2024	9.390	9.400	9.300	9.400	23,991	+0.01(+0.11%)
Jan 29, 2024	9.410	9.410	9.230	9.390	25,781	+0.03(+0.32%)
Jan 26, 2024	9.480	9.480	9.280	9.360	16,933	-0.02(-0.21%)
Jan 25, 2024	9.370	9.420	9.185	9.380	33,658	+0.14(+1.52%)
Jan 24, 2024	9.400	9.400	9.170	9.240	17,950	+0.16(+1.76%)
Jan 23, 2024	9.140	9.320	9.010	9.080	26,859	+0.04(+0.44%)
Jan 22, 2024	9.160	9.560	8.650	9.040	92,394	-0.11(-1.20%)
Jan 19, 2024	8.960	9.180	8.910	9.150	20,384	+0.22(+2.46%)
Jan 18, 2024	8.740	8.970	8.730	8.930	18,464	+0.14(+1.59%)
Jan 17, 2024	8.710	8.840	8.710	8.790	16,935	-0.05(-0.57%)
Jan 16, 2024	8.754	8.892	8.703	8.840	26,002	-0.06(-0.67%)
Jan 12, 2024	8.820	8.930	8.630	8.900	38,391	+0.15(+1.71%)
Jan 11, 2024	8.810	8.820	8.680	8.750	25,748	-0.16(-1.80%)
Jan 10, 2024	8.820	8.940	8.690	8.910	24,103	+0.06(+0.68%)
Jan 09, 2024	8.940	9.040	8.840	8.850	21,232	-0.20(-2.21%)
Jan 08, 2024	9.040	9.060	8.960	9.050	20,968	+0.02(+0.22%)
Jan 05, 2024	9.110	9.260	9.030	9.030	32,628	-0.14(-1.53%)
Jan 04, 2024	9.180	9.270	9.090	9.170	30,316	+0.10(+1.10%)
Jan 03, 2024	9.530	9.530	9.060	9.070	40,883	-0.43(-4.53%)
Jan 02, 2024	9.690	9.800	9.330	9.500	68,740	-0.26(-2.66%)
Dec 29, 2023	9.960	9.960	9.730	9.760	49,862	-0.17(-1.71%)
Dec 28, 2023	10.03	10.05	9.890	9.930	37,797	-0.12(-1.19%)
Dec 27, 2023	10.11	10.12	10.01	10.05	35,361	-0.09(-0.89%)
Dec 26, 2023	10.11	10.19	10.05	10.14	56,018	+0.03(+0.30%)
Dec 22, 2023	9.970	10.14	9.970	10.11	54,874	+0.16(+1.61%)
Dec 21, 2023	9.940	9.990	9.850	9.950	57,706	+0.03(+0.30%)
Dec 20, 2023	9.910	10.16	9.890	9.920	125,179	+0.03(+0.30%)
Dec 19, 2023	9.760	9.950	9.760	9.890	69,427	+0.13(+1.33%)
Dec 18, 2023	9.500	9.850	9.080	9.760	74,363	-0.09(-0.91%)
Dec 15, 2023	9.800	9.850	9.530	9.850	249,848	+0.13(+1.34%)
Dec 14, 2023	9.730	9.830	9.600	9.720	102,822	+0.04(+0.41%)
Dec 13, 2023	9.520	9.750	9.465	9.680	108,111	+0.22(+2.33%)
Dec 12, 2023	9.560	9.580	9.450	9.460	37,386	-0.07(-0.73%)
Dec 11, 2023	9.640	9.700	9.520	9.530	71,141	-0.12(-1.24%)
Dec 08, 2023	9.490	9.650	9.450	9.650	56,580	+0.15(+1.58%)
Dec 07, 2023	9.360	9.500	9.250	9.500	37,978	+0.11(+1.17%)
Dec 06, 2023	9.360	9.495	9.330	9.390	65,915	+0.07(+0.75%)
Dec 05, 2023	9.310	9.350	9.250	9.320	45,284	+0.01(+0.11%)
Dec 04, 2023	9.050	9.360	9.050	9.310	73,845	+0.18(+1.97%)
Dec 01, 2023	8.910	9.240	8.900	9.130	104,444	+0.21(+2.35%)
Nov 30, 2023	9.070	9.100	8.920	8.920	17,914	-0.12(-1.33%)
Nov 29, 2023	9.140	9.250	9.040	9.040	33,299	-0.03(-0.33%)
Nov 28, 2023	9.150	9.160	9.040	9.070	22,954	-0.12(-1.31%)
Nov 27, 2023	9.140	9.240	9.050	9.190	38,414	+0.09(+0.99%)
Nov 24, 2023	9.100	9.190	8.980	9.100	48,234	+0.01(+0.11%)
Nov 22, 2023	9.320	9.330	9.050	9.090	72,422	-0.17(-1.84%)
Nov 21, 2023	9.280	9.350	9.220	9.260	26,197	-0.04(-0.43%)
Nov 20, 2023	9.070	9.350	8.990	9.300	63,971	+0.21(+2.31%)
Nov 17, 2023	8.940	9.180	8.900	9.090	50,969	+0.20(+2.25%)
Nov 16, 2023	8.850	8.950	8.710	8.890	28,897	+0.09(+1.02%)
Nov 15, 2023	8.630	8.980	8.630	8.800	48,582	+0.11(+1.27%)
Nov 14, 2023	8.180	8.690	8.180	8.690	99,389	+0.67(+8.35%)
Nov 13, 2023	7.860	8.150	7.800	8.020	53,134	+0.08(+1.01%)
Nov 10, 2023	7.890	7.990	7.730	7.940	34,096	+0.16(+2.06%)
Nov 09, 2023	7.830	7.990	7.650	7.780	30,841	-0.02(-0.26%)
Nov 08, 2023	7.860	7.960	7.620	7.800	31,527	-0.05(-0.64%)
Nov 07, 2023	7.900	8.000	7.790	7.850	61,678	-0.13(-1.63%)
Nov 06, 2023	8.140	8.180	7.930	7.980	39,851	-0.16(-1.97%)
Nov 03, 2023	8.030	8.490	8.003	8.140	91,812	+0.20(+2.52%)
Nov 02, 2023	7.790	7.990	7.790	7.940	77,966	+0.28(+3.66%)
Nov 01, 2023	7.760	7.790	7.580	7.660	31,301	-0.12(-1.54%)
Oct 31, 2023	8.000	8.000	7.650	7.780	31,760	+0.14(+1.83%)
Oct 30, 2023	7.730	7.800	7.550	7.640	31,811	+0.02(+0.26%)
Oct 27, 2023	7.790	7.930	7.515	7.620	33,220	-0.38(-4.75%)
Oct 26, 2023	7.850	8.030	7.820	8.000	44,976	+0.21(+2.70%)
Oct 25, 2023	7.360	7.850	7.342	7.790	39,758	+0.32(+4.28%)
Oct 24, 2023	7.460	7.540	7.370	7.470	40,275	+0.02(+0.27%)
Oct 23, 2023	7.380	7.600	7.362	7.450	29,691	+0.07(+0.95%)
Oct 20, 2023	7.660	7.790	7.380	7.380	33,713	-0.26(-3.40%)
Oct 19, 2023	7.750	7.820	7.590	7.640	29,183	-0.08(-1.04%)
Oct 18, 2023	7.870	7.870	7.680	7.720	17,570	-0.23(-2.89%)
Oct 17, 2023	7.690	8.110	7.690	7.950	64,896	+0.25(+3.25%)
Oct 16, 2023	7.690	7.840	7.670	7.700	29,712	+0.06(+0.79%)
Oct 13, 2023	7.910	8.050	7.600	7.640	38,331	-0.29(-3.66%)
Oct 12, 2023	8.000	8.020	7.860	7.930	26,285	-0.20(-2.46%)
Oct 11, 2023	8.060	8.200	8.030	8.130	21,129	+0.00(+0.00%)
Oct 10, 2023	8.010	8.210	8.010	8.130	41,433	+0.14(+1.75%)
Oct 09, 2023	7.840	8.050	7.650	7.990	44,029	+0.10(+1.27%)
Oct 06, 2023	7.730	7.890	7.670	7.890	19,564	+0.14(+1.81%)
Oct 05, 2023	7.570	7.830	7.570	7.750	42,357	+0.27(+3.61%)
Oct 04, 2023	7.440	7.530	7.310	7.480	57,609	+0.09(+1.22%)
Oct 03, 2023	7.640	7.640	7.360	7.390	47,376	-0.29(-3.78%)
Oct 02, 2023	7.790	7.790	7.670	7.680	30,743	-0.14(-1.79%)
Sep 29, 2023	7.870	7.940	7.814	7.820	36,325	-0.01(-0.13%)
Sep 28, 2023	7.890	7.980	7.700	7.830	37,760	+0.01(+0.13%)
Sep 27, 2023	7.770	7.900	7.710	7.820	95,471	+0.11(+1.43%)
Sep 26, 2023	7.700	7.789	7.700	7.710	22,579	+0.00(+0.00%)
Sep 25, 2023	7.570	7.760	7.660	7.710	34,421	+0.15(+1.98%)
Sep 22, 2023	7.620	7.760	7.550	7.560	33,680	-0.06(-0.79%)
Sep 21, 2023	7.570	7.740	7.520	7.620	30,722	+0.04(+0.53%)
Sep 20, 2023	7.760	7.815	7.570	7.580	22,964	-0.12(-1.56%)
Sep 19, 2023	7.810	7.810	7.540	7.700	68,644	-0.09(-1.16%)
Sep 18, 2023	7.940	7.940	7.730	7.790	34,391	-0.17(-2.14%)
Sep 15, 2023	7.980	8.040	7.850	7.960	212,070	-0.03(-0.38%)
Sep 14, 2023	7.860	7.990	7.860	7.990	40,432	+0.18(+2.30%)
Sep 13, 2023	7.850	7.895	7.740	7.810	39,683	-0.08(-1.01%)
Sep 12, 2023	7.840	7.980	7.825	7.890	34,757	+0.09(+1.15%)
Sep 11, 2023	7.840	7.909	7.760	7.800	25,974	+0.01(+0.13%)
Sep 08, 2023	7.620	7.800	7.620	7.790	30,691	+0.08(+1.04%)
Sep 07, 2023	7.780	7.780	7.650	7.710	46,369	-0.06(-0.77%)
Sep 06, 2023	7.870	7.905	7.660	7.770	72,487	-0.08(-1.02%)
Sep 05, 2023	8.050	8.050	7.740	7.850	49,890	-0.24(-2.97%)
Sep 01, 2023	8.020	8.190	8.020	8.090	31,152	+0.10(+1.25%)
Aug 31, 2023	8.020	8.620	7.980	7.990	54,452	-0.02(-0.25%)
Aug 30, 2023	8.080	8.230	8.010	8.010	33,276	-0.10(-1.23%)
Aug 29, 2023	8.080	8.220	8.055	8.110	51,879	+0.02(+0.25%)
Aug 28, 2023	7.950	8.200	7.950	8.090	55,596	+0.18(+2.28%)
Aug 25, 2023	7.960	8.060	7.850	7.910	45,705	-0.03(-0.38%)
Aug 24, 2023	7.950	8.070	7.910	7.940	38,672	-0.01(-0.13%)
Aug 23, 2023	7.950	8.040	7.900	7.950	56,689	-0.01(-0.13%)
Aug 22, 2023	8.200	8.223	7.810	7.960	155,605	-0.25(-3.05%)
Aug 21, 2023	8.390	8.390	8.170	8.210	34,714	-0.13(-1.56%)
Aug 18, 2023	8.390	8.500	8.080	8.340	70,398	-0.09(-1.07%)
Aug 17, 2023	8.560	8.630	8.370	8.430	37,574	-0.12(-1.40%)
Aug 16, 2023	8.790	8.860	8.530	8.550	50,420	-0.29(-3.28%)
Aug 15, 2023	9.070	9.090	8.810	8.840	35,380	-0.28(-3.07%)
Aug 14, 2023	9.200	9.200	8.980	9.120	43,733	-0.12(-1.30%)
Aug 11, 2023	9.270	9.280	9.180	9.240	37,994	-0.03(-0.32%)
Aug 10, 2023	9.400	9.450	9.240	9.270	43,557	-0.09(-0.96%)
Aug 09, 2023	9.340	9.498	9.281	9.360	53,114	-0.04(-0.43%)
Aug 08, 2023	9.400	9.450	9.190	9.400	42,755	-0.08(-0.84%)
Aug 07, 2023	9.360	9.560	9.250	9.480	85,054	+0.16(+1.72%)
Aug 04, 2023	9.520	9.550	9.280	9.320	39,182	-0.17(-1.79%)
Aug 03, 2023	9.450	9.610	9.400	9.490	106,529	+0.04(+0.42%)
Aug 02, 2023	9.520	9.670	9.400	9.450	156,608	-0.14(-1.46%)
Aug 01, 2023	9.250	9.660	9.240	9.590	165,598	+0.36(+3.90%)
Jul 31, 2023	9.600	9.730	9.190	9.230	133,750	-0.43(-4.45%)
Jul 28, 2023	9.730	9.845	9.650	9.660	84,009	-0.03(-0.31%)
Jul 27, 2023	9.780	9.880	9.670	9.690	110,761	-0.10(-1.02%)
Jul 26, 2023	9.700	9.871	9.690	9.790	126,083	+0.15(+1.56%)
Jul 25, 2023	9.540	9.740	9.540	9.640	111,110	+0.07(+0.73%)
Jul 24, 2023	9.420	9.675	9.414	9.570	82,292	+0.17(+1.81%)
Jul 21, 2023	9.450	9.590	9.370	9.400	157,186	+0.01(+0.11%)
Jul 20, 2023	9.390	9.500	9.230	9.390	156,584	-0.02(-0.21%)
Jul 19, 2023	9.420	9.510	9.330	9.410	138,718	-0.02(-0.21%)
Jul 18, 2023	9.130	9.490	9.130	9.430	136,030	+0.29(+3.17%)
Jul 17, 2023	8.860	9.190	8.860	9.140	105,613	+0.26(+2.93%)
Jul 14, 2023	9.050	9.050	8.810	8.880	58,725	-0.14(-1.55%)
Jul 13, 2023	9.000	9.080	8.645	9.020	89,206	+0.03(+0.33%)
Jul 12, 2023	8.940	9.080	8.890	8.990	85,190	+0.19(+2.16%)
Jul 11, 2023	8.790	9.000	8.780	8.800	145,580	+0.01(+0.11%)
Jul 10, 2023	8.790	8.940	8.700	8.790	78,591	-0.03(-0.34%)
Jul 07, 2023	8.700	8.930	8.690	8.820	92,974	+0.10(+1.15%)
Jul 06, 2023	8.870	8.875	8.640	8.720	122,204	-0.19(-2.13%)
Jul 05, 2023	8.730	8.975	8.665	8.910	88,311	+0.12(+1.37%)

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.

Ponce Financial Group Inc (NQ: PDLB )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Ponce Financial Group Inc (NQ: PDLB )

Historical Prices

Sections

Services