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

Ponce Financial Group Inc (NQ: PDLB )

9.300 +0.070 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 30, 2019 10.01 10.06 10.00 10.03 45,756 +0.03(+0.29%)
Aug 29, 2019 10.10 10.17 10.000 10.00 9,400 -0.09(-0.85%)
Aug 28, 2019 9.928 10.13 9.928 10.09 9,748 +0.16(+1.59%)
Aug 27, 2019 10.17 10.17 9.925 9.928 12,944 -0.23(-2.26%)
Aug 26, 2019 10.03 10.18 10.03 10.16 16,592 +0.22(+2.24%)
Aug 23, 2019 10.08 10.08 9.876 9.935 20,367 -0.24(-2.39%)
Aug 22, 2019 10.32 10.32 10.16 10.18 14,912 -0.03(-0.28%)
Aug 21, 2019 10.32 10.39 10.19 10.21 11,236 +0.04(+0.35%)
Aug 20, 2019 10.24 10.30 10.01 10.17 12,543 -0.07(-0.70%)
Aug 19, 2019 10.17 10.36 9.864 10.24 170,941 +0.10(+0.99%)
Aug 16, 2019 10.04 10.27 10.02 10.14 15,903 +0.16(+1.65%)
Aug 15, 2019 10.11 10.16 9.978 9.978 8,488 +0.03(+0.29%)
Aug 14, 2019 9.993 10.11 9.943 9.950 12,476 -0.07(-0.72%)
Aug 13, 2019 9.828 10.11 9.828 10.02 30,719 +0.14(+1.45%)
Aug 12, 2019 9.964 10.14 9.864 9.878 27,169 -0.08(-0.79%)
Aug 09, 2019 10.04 10.16 9.957 9.957 12,415 -0.01(-0.14%)
Aug 08, 2019 9.957 10.20 9.950 9.971 14,958 +0.14(+1.46%)
Aug 07, 2019 9.986 10.10 9.821 9.828 26,072 -0.11(-1.08%)
Aug 06, 2019 10.13 10.24 9.935 9.935 17,713 -0.14(-1.35%)
Aug 05, 2019 10.08 10.39 10.07 10.07 7,265 -0.19(-1.82%)
Aug 02, 2019 10.32 10.38 10.17 10.26 4,603 -0.04(-0.42%)
Aug 01, 2019 10.33 10.41 10.19 10.30 13,493 -0.01(-0.07%)
Jul 31, 2019 10.17 10.43 10.17 10.31 22,718 +0.09(+0.84%)
Jul 30, 2019 10.02 10.38 10.02 10.22 33,308 -0.01(-0.07%)
Jul 29, 2019 10.39 10.39 10.23 10.23 11,104 -0.09(-0.90%)
Jul 26, 2019 10.27 10.40 10.27 10.32 24,133 +0.10(+0.98%)
Jul 25, 2019 10.24 10.29 10.22 10.22 10,652 -0.06(-0.56%)
Jul 24, 2019 10.16 10.31 10.16 10.28 11,625 +0.18(+1.77%)
Jul 23, 2019 10.19 10.27 10.06 10.10 12,199 -0.01(-0.14%)
Jul 22, 2019 10.20 10.22 10.11 10.11 25,432 -0.06(-0.56%)
Jul 19, 2019 10.09 10.22 10.09 10.17 19,251 +0.04(+0.35%)
Jul 18, 2019 10.21 10.22 10.04 10.14 14,217 -0.02(-0.21%)
Jul 17, 2019 10.08 10.24 10.08 10.16 29,198 -0.09(-0.84%)
Jul 16, 2019 10.22 10.25 10.14 10.24 10,642 -0.01(-0.07%)
Jul 15, 2019 10.24 10.25 10.03 10.25 18,020 -0.01(-0.14%)
Jul 12, 2019 10.34 10.39 10.25 10.27 32,503 -0.09(-0.83%)
Jul 11, 2019 10.34 10.36 10.21 10.35 26,044 +0.01(+0.07%)
Jul 10, 2019 10.29 10.36 10.17 10.34 19,034 +0.03(+0.28%)
Jul 09, 2019 10.18 10.34 10.10 10.32 12,411 +0.16(+1.62%)
Jul 08, 2019 10.22 10.29 10.15 10.15 17,602 -0.01(-0.14%)
Jul 05, 2019 10.19 10.25 10.13 10.16 12,834 -0.04(-0.42%)
Jul 03, 2019 10.21 10.21 10.21 10.21 2,232 -0.04(-0.35%)
Jul 02, 2019 10.10 10.25 10.10 10.24 11,754 +0.06(+0.56%)
Jul 01, 2019 10.24 10.32 10.04 10.19 27,167 -0.06(-0.56%)
Jun 28, 2019 10.13 10.24 10.09 10.24 118,296 +0.10(+0.99%)
Jun 27, 2019 10.18 10.22 10.04 10.14 44,677 -0.01(-0.14%)
Jun 26, 2019 10.08 10.24 10.08 10.16 11,888 +0.12(+1.21%)
Jun 25, 2019 9.978 10.22 9.978 10.04 15,706 +0.06(+0.65%)
Jun 24, 2019 10.19 10.19 9.957 9.971 37,370 -0.11(-1.14%)
Jun 21, 2019 9.900 10.13 9.892 10.09 54,544 +0.13(+1.30%)
Jun 20, 2019 10.05 10.05 9.957 9.957 10,290 -0.04(-0.36%)
Jun 19, 2019 9.957 10.11 9.957 9.993 8,551 -0.06(-0.57%)
Jun 18, 2019 10.07 10.19 10.04 10.05 13,576 -0.04(-0.43%)
Jun 17, 2019 10.02 10.19 9.964 10.09 6,735 +0.05(+0.50%)
Jun 14, 2019 10.07 10.16 9.864 10.04 21,901 -0.11(-1.13%)
Jun 13, 2019 10.14 10.16 10.04 10.16 14,933 +0.02(+0.21%)
Jun 12, 2019 10.12 10.22 10.04 10.14 15,540 +0.09(+0.86%)
Jun 11, 2019 9.973 10.11 9.973 10.05 15,262 -0.08(-0.78%)
Jun 10, 2019 9.950 10.14 9.950 10.13 16,871 +0.17(+1.73%)
Jun 07, 2019 10.17 10.19 9.928 9.957 45,477 -0.16(-1.63%)
Jun 06, 2019 9.921 10.23 9.921 10.12 6,538 +0.09(+0.93%)
Jun 05, 2019 10.24 10.24 10.03 10.03 14,554 -0.10(-0.99%)
Jun 04, 2019 10.19 10.22 9.986 10.13 34,922 -0.04(-0.42%)
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.