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

Ponce Financial Group Inc (NQ: PDLB )

8.930 -0.370 (-3.98%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 23, 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 (%)
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%)
Sep 04, 2018 10.54 10.65 10.52 10.57 5,045 -0.06(-0.61%)
Aug 31, 2018 10.64 10.64 10.64 0 +0.06(+0.54%)
Aug 30, 2018 10.62 10.68 10.52 10.58 8,167 -0.06(-0.54%)
Aug 29, 2018 10.63 10.71 10.57 10.64 6,490 +0.03(+0.27%)
Aug 28, 2018 10.80 10.80 10.60 10.61 5,020 -0.15(-1.40%)
Aug 27, 2018 10.77 10.80 10.72 10.76 10,299 +0.02(+0.17%)
Aug 24, 2018 10.67 10.85 10.67 10.74 10,044 +0.03(+0.30%)
Aug 23, 2018 10.86 10.86 10.57 10.71 6,990 -0.05(-0.47%)
Aug 22, 2018 10.54 10.83 10.54 10.76 12,716 +0.22(+2.11%)
Aug 21, 2018 10.61 10.70 10.54 10.54 5,231 -0.06(-0.61%)
Aug 20, 2018 10.57 10.60 10.57 10.60 11,059 -0.01(-0.07%)
Aug 17, 2018 10.56 10.70 10.56 10.61 9,346 -0.02(-0.20%)
Aug 16, 2018 10.56 10.67 10.54 10.63 6,326 +0.11(+1.02%)
Aug 15, 2018 10.59 10.59 10.51 10.52 10,603 -0.11(-1.08%)
Aug 14, 2018 10.58 10.68 10.58 10.64 17,853 +0.06(+0.54%)
Aug 13, 2018 10.61 10.64 10.58 10.58 3,702 -0.06(-0.61%)
Aug 10, 2018 10.65 10.92 10.58 10.65 12,415 -0.11(-1.00%)
Aug 09, 2018 10.79 10.79 10.69 10.75 5,499 +0.05(+0.47%)
Aug 08, 2018 10.77 10.77 10.65 10.70 4,076 -0.05(-0.47%)
Aug 07, 2018 10.80 10.80 10.65 10.75 6,792 -0.04(-0.33%)
Aug 06, 2018 10.82 11.00 10.75 10.79 13,986 -0.02(-0.20%)
Aug 03, 2018 11.04 11.04 10.79 10.81 6,975 -0.05(-0.46%)
Aug 02, 2018 10.84 10.93 10.84 10.86 5,764 +0.07(+0.66%)
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.