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

Ponce Financial Group Inc (NQ: PDLB )

8.970 -0.330 (-3.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2020 7.427 7.427 7.254 7.297 15,558 -0.33(-4.32%)
Jun 29, 2020 7.262 7.627 7.151 7.627 39,407 +0.19(+2.60%)
Jun 26, 2020 6.989 7.556 6.753 7.434 121,086 +0.43(+6.14%)
Jun 25, 2020 7.154 7.168 6.896 7.004 23,204 -0.16(-2.30%)
Jun 24, 2020 7.577 7.577 7.025 7.168 22,148 -0.34(-4.58%)
Jun 23, 2020 7.699 7.832 7.513 7.513 18,854 -0.24(-3.05%)
Jun 22, 2020 7.806 7.871 7.534 7.749 15,142 -0.27(-3.31%)
Jun 19, 2020 7.964 8.229 7.681 8.014 61,240 -0.05(-0.62%)
Jun 18, 2020 7.448 8.065 7.448 8.065 54,630 +0.56(+7.45%)
Jun 17, 2020 7.297 7.613 7.147 7.505 15,332 -0.13(-1.69%)
Jun 16, 2020 7.706 7.706 7.455 7.634 16,878 +0.04(+0.57%)
Jun 15, 2020 7.233 7.706 7.233 7.591 16,643 +0.15(+2.02%)
Jun 12, 2020 7.154 7.563 7.036 7.441 22,738 +0.59(+8.69%)
Jun 11, 2020 7.154 7.247 6.789 6.846 30,138 -0.42(-5.82%)
Jun 10, 2020 7.097 7.677 7.097 7.269 13,330 -0.11(-1.46%)
Jun 09, 2020 7.312 7.627 7.047 7.376 15,392 +0.06(+0.88%)
Jun 08, 2020 7.914 7.914 7.254 7.312 37,600 -0.46(-5.90%)
Jun 05, 2020 7.735 8.115 7.642 7.771 40,734 +0.27(+3.63%)
Jun 04, 2020 7.039 7.663 7.039 7.498 11,232 -0.17(-2.24%)
Jun 03, 2020 6.932 7.670 6.753 7.670 34,375 +0.85(+12.39%)
Jun 02, 2020 6.545 6.903 6.545 6.824 43,155 +0.40(+6.25%)
Jun 01, 2020 6.516 6.760 6.351 6.423 30,770 +0.01(+0.22%)
May 29, 2020 6.108 6.409 6.100 6.409 15,624 +0.13(+2.05%)
May 28, 2020 6.437 6.767 6.280 6.280 20,180 -0.08(-1.24%)
May 27, 2020 6.208 6.423 6.079 6.358 23,629 +0.19(+3.14%)
May 26, 2020 6.351 6.351 6.115 6.165 9,643 -0.14(-2.16%)
May 22, 2020 6.136 6.301 6.136 6.301 6,975 +0.10(+1.62%)
May 21, 2020 6.108 6.373 6.108 6.201 5,994 -0.04(-0.57%)
May 20, 2020 5.892 6.272 5.892 6.237 17,183 +0.34(+5.84%)
May 19, 2020 6.108 6.108 5.756 5.892 13,636 -0.23(-3.75%)
May 18, 2020 5.599 6.165 5.591 6.122 44,154 +0.63(+11.49%)
May 15, 2020 5.699 5.699 5.340 5.491 8,928 -0.15(-2.67%)
May 14, 2020 5.563 5.649 5.384 5.642 31,129 +0.08(+1.42%)
May 13, 2020 5.735 5.781 5.563 5.563 29,285 -0.18(-3.12%)
May 12, 2020 6.065 6.065 5.742 5.742 13,965 -0.42(-6.86%)
May 11, 2020 6.237 6.401 6.065 6.165 22,512 -0.04(-0.58%)
May 08, 2020 6.294 6.437 6.194 6.201 14,647 -0.24(-3.67%)
May 07, 2020 6.459 6.459 6.258 6.437 11,291 +0.24(+3.94%)
May 06, 2020 6.294 6.452 6.194 6.194 7,178 -0.13(-2.04%)
May 05, 2020 6.588 6.588 6.323 6.323 7,396 -0.27(-4.13%)
May 04, 2020 6.401 6.595 6.401 6.595 38,235 +0.09(+1.43%)
May 01, 2020 6.444 6.502 6.373 6.502 10,183 -0.10(-1.52%)
Apr 30, 2020 6.366 6.602 6.100 6.602 18,998 +0.16(+2.56%)
Apr 29, 2020 5.986 6.595 5.878 6.437 43,228 +0.64(+11.00%)
Apr 28, 2020 5.885 6.186 5.799 5.799 37,190 +0.08(+1.38%)
Apr 27, 2020 5.699 5.836 5.699 5.720 12,973 +0.14(+2.57%)
Apr 24, 2020 5.577 5.670 5.577 5.577 5,719 -0.34(-5.81%)
Apr 23, 2020 5.498 5.921 5.498 5.921 11,814 +0.34(+6.17%)
Apr 22, 2020 5.742 5.771 5.391 5.577 9,307 +0.08(+1.43%)
Apr 21, 2020 5.606 5.606 5.491 5.498 11,182 -0.18(-3.16%)
Apr 20, 2020 5.763 6.337 5.677 5.677 7,196 -0.23(-3.88%)
Apr 17, 2020 5.792 6.190 5.620 5.907 18,553 +0.14(+2.36%)
Apr 16, 2020 5.756 5.771 5.240 5.771 67,478 +0.00(+0.00%)
Apr 15, 2020 5.971 5.971 5.742 5.771 27,240 -0.19(-3.13%)
Apr 14, 2020 6.315 6.344 5.907 5.957 29,279 -0.32(-5.03%)
Apr 13, 2020 6.609 6.832 6.272 6.272 22,652 -0.69(-9.89%)
Apr 09, 2020 6.616 6.961 6.382 6.961 17,298 +0.44(+6.70%)
Apr 08, 2020 6.201 6.600 6.201 6.523 19,737 +0.11(+1.79%)
Apr 07, 2020 6.710 7.039 6.108 6.409 42,335 -0.39(-5.80%)
Apr 06, 2020 5.663 6.817 5.663 6.803 21,990 +1.20(+21.36%)
Apr 03, 2020 6.738 6.738 5.563 5.606 25,947 -0.70(-11.14%)
Apr 02, 2020 6.251 6.638 5.566 6.308 51,873 +0.01(+0.11%)
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.