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

Ponce Financial Group Inc (NQ: PDLB )

8.620 -0.040 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 10.39 10.39 10.34 10.37 37,125 -0.01(-0.07%)
Apr 29, 2019 10.34 10.38 10.29 10.38 37,683 +0.04(+0.42%)
Apr 26, 2019 10.23 10.39 10.22 10.34 39,199 +0.16(+1.55%)
Apr 25, 2019 10.21 10.21 10.13 10.18 17,744 +0.00(+0.00%)
Apr 24, 2019 10.22 10.24 10.13 10.18 62,826 +0.01(+0.14%)
Apr 23, 2019 10.19 10.20 10.09 10.16 49,639 +0.05(+0.50%)
Apr 22, 2019 10.12 10.22 10.06 10.11 33,413 -0.04(-0.42%)
Apr 18, 2019 10.15 10.22 10.04 10.16 20,506 +0.00(+0.00%)
Apr 17, 2019 10.21 10.21 10.16 10.16 26,174 -0.01(-0.07%)
Apr 16, 2019 10.19 10.22 10.14 10.16 30,263 +0.00(+0.00%)
Apr 15, 2019 10.17 10.19 10.12 10.16 86,259 +0.03(+0.28%)
Apr 12, 2019 10.18 10.18 10.13 10.14 85,653 -0.02(-0.21%)
Apr 11, 2019 10.18 10.20 10.16 10.16 38,948 -0.02(-0.21%)
Apr 10, 2019 10.10 10.18 10.07 10.18 26,149 +0.09(+0.92%)
Apr 09, 2019 10.06 10.18 10.06 10.09 30,498 -0.03(-0.28%)
Apr 08, 2019 10.16 10.20 10.09 10.11 30,602 -0.06(-0.56%)
Apr 05, 2019 10.16 10.19 10.05 10.17 40,873 +0.01(+0.07%)
Apr 04, 2019 10.09 10.19 10.09 10.16 113,917 +0.07(+0.71%)
Apr 03, 2019 10.11 10.16 10.04 10.09 16,663 -0.01(-0.14%)
Apr 02, 2019 10.06 10.12 9.992 10.11 20,248 +0.03(+0.28%)
Apr 01, 2019 10.01 10.18 10.00 10.08 35,668 +0.08(+0.79%)
Mar 29, 2019 10.07 10.07 9.935 10.00 30,829 -0.03(-0.29%)
Mar 28, 2019 10.04 10.04 9.993 10.03 14,600 +0.04(+0.36%)
Mar 27, 2019 9.993 10.12 9.933 9.993 20,002 +0.03(+0.29%)
Mar 26, 2019 9.921 10.11 9.921 9.964 14,978 +0.15(+1.53%)
Mar 25, 2019 9.814 9.878 9.771 9.814 8,529 +0.10(+1.03%)
Mar 22, 2019 9.821 9.821 9.582 9.713 21,204 +0.09(+0.89%)
Mar 21, 2019 10.24 10.24 9.362 9.627 8,205 -0.16(-1.61%)
Mar 20, 2019 9.706 9.806 9.575 9.785 9,780 +0.02(+0.22%)
Mar 19, 2019 9.878 9.928 9.713 9.763 26,689 -0.14(-1.45%)
Mar 18, 2019 9.857 9.964 9.828 9.907 28,237 +0.01(+0.14%)
Mar 15, 2019 9.513 9.892 9.413 9.892 102,672 +0.40(+4.23%)
Mar 14, 2019 9.441 9.534 9.441 9.491 9,395 -0.01(-0.08%)
Mar 13, 2019 9.363 9.498 9.363 9.498 25,938 +0.07(+0.76%)
Mar 12, 2019 9.405 9.427 9.233 9.427 63,420 +0.05(+0.54%)
Mar 11, 2019 9.283 9.376 9.262 9.376 33,784 +0.08(+0.85%)
Mar 08, 2019 9.254 9.344 9.254 9.297 20,646 +0.01(+0.08%)
Mar 07, 2019 9.290 9.330 9.247 9.290 10,267 -0.01(-0.15%)
Mar 06, 2019 9.391 9.448 9.254 9.305 38,344 -0.03(-0.31%)
Mar 05, 2019 9.391 9.462 9.333 9.333 25,603 -0.06(-0.69%)
Mar 04, 2019 9.412 9.491 9.391 9.398 11,916 -0.05(-0.53%)
Mar 01, 2019 9.355 9.462 9.355 9.448 9,207 +0.06(+0.69%)
Feb 28, 2019 9.326 9.448 9.326 9.384 13,510 -0.02(-0.23%)
Feb 27, 2019 9.427 9.444 9.355 9.405 34,028 +0.00(+0.00%)
Feb 26, 2019 9.391 9.462 9.391 9.405 8,255 +0.02(+0.23%)
Feb 25, 2019 9.462 9.462 9.384 9.384 14,386 -0.05(-0.53%)
Feb 22, 2019 9.427 9.462 9.376 9.434 24,970 +0.01(+0.15%)
Feb 21, 2019 9.305 9.419 9.297 9.419 20,996 +0.05(+0.54%)
Feb 20, 2019 9.391 9.441 9.362 9.369 16,530 -0.01(-0.15%)
Feb 19, 2019 9.319 9.391 9.318 9.384 10,328 +0.10(+1.08%)
Feb 15, 2019 9.305 9.391 9.283 9.283 25,528 +0.02(+0.23%)
Feb 14, 2019 9.384 9.384 9.262 9.262 17,662 -0.06(-0.62%)
Feb 13, 2019 9.283 9.319 9.276 9.319 21,692 +0.04(+0.39%)
Feb 12, 2019 9.176 9.312 9.176 9.283 17,222 +0.15(+1.65%)
Feb 11, 2019 9.090 9.190 9.061 9.133 16,836 +0.08(+0.87%)
Feb 08, 2019 9.061 9.190 9.047 9.054 3,766 -0.01(-0.08%)
Feb 07, 2019 9.104 9.240 9.047 9.061 24,473 -0.03(-0.32%)
Feb 06, 2019 9.140 9.140 9.075 9.090 5,314 -0.02(-0.24%)
Feb 05, 2019 9.161 9.176 9.104 9.111 20,463 +0.01(+0.16%)
Feb 04, 2019 9.219 9.219 9.082 9.097 41,790 -0.11(-1.25%)
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.