Pioneer Bancorp Inc (PBFS)

Exchange: NASDAQ

$12.28 ($-0.40) -3.15%

Data as of Nov. 30, 2021

Nov. 30, 2021
Pioneer Bancorp Inc - Daily Information
Click for more stock information on Pioneer Bancorp Inc.
Daily Information Data
Date Nov. 30, 2021
Open $12.32
Previous Close $12.28
High $12.75
Low $11.75
Adjusted Open $12.32
Previous Adjusted Close $12.28
Adjusted High $12.75
Adjusted Low $11.75

About Pioneer Bancorp Inc (PBFS)

Pioneer Bancorp Inc

Historical Stock Data for Pioneer Bancorp Inc (PBFS)
Date Open High Low Close Adj.Close Volume
2021-11-26 $12.32 $12.75 $11.75 $12.28 $12.28 24,075
2021-11-24 $12.61 $12.74 $12.45 $12.68 $12.68 6,593
2021-11-23 $12.73 $12.75 $12.51 $12.75 $12.75 4,454
2021-11-22 $12.71 $12.75 $12.54 $12.68 $12.68 8,785
2021-11-19 $12.75 $12.75 $12.61 $12.70 $12.70 11,830
2021-11-18 $12.74 $12.81 $12.57 $12.80 $12.80 10,586
2021-11-17 $12.74 $12.96 $12.51 $12.65 $12.65 9,507
2021-11-16 $12.82 $13.00 $12.45 $13.00 $13.00 12,722
2021-11-15 $12.93 $13.00 $12.37 $13.00 $13.00 9,277
2021-11-12 $12.95 $13.00 $12.87 $12.97 $12.97 5,398
2021-11-11 $12.98 $12.98 $12.82 $12.98 $12.98 8,885
2021-11-10 $12.94 $12.99 $12.84 $12.84 $12.84 5,132
2021-11-09 $12.75 $12.90 $12.70 $12.90 $12.90 6,838
2021-11-08 $13.00 $13.00 $12.37 $12.80 $12.80 5,375
2021-11-05 $12.90 $13.00 $12.85 $13.00 $13.00 21,032
2021-11-04 $12.90 $12.90 $12.70 $12.90 $12.90 5,612
2021-11-03 $12.54 $12.90 $12.54 $12.90 $12.90 14,724
2021-11-02 $11.77 $12.70 $11.77 $12.70 $12.70 6,065
2021-11-01 $12.66 $12.70 $12.60 $12.70 $12.70 6,328
2021-10-29 $12.75 $12.82 $12.66 $12.66 $12.66 8,014
2021-10-28 $12.47 $12.90 $12.24 $12.90 $12.90 6,821
2021-10-27 $12.49 $12.60 $12.31 $12.45 $12.45 9,885
2021-10-26 $12.58 $12.58 $12.33 $12.50 $12.50 4,805
2021-10-25 $12.47 $12.75 $12.47 $12.75 $12.75 4,081
2021-10-22 $12.61 $12.75 $12.59 $12.75 $12.75 2,878
2021-10-21 $12.90 $12.90 $12.60 $12.65 $12.65 8,311
2021-10-20 $12.65 $12.90 $12.46 $12.90 $12.90 6,516
2021-10-19 $12.73 $12.73 $12.68 $12.68 $12.68 3,174
2021-10-18 $12.51 $12.75 $12.00 $12.75 $12.75 3,224
2021-10-15 $12.75 $12.93 $12.31 $12.31 $12.31 13,038
2021-10-14 $12.55 $12.75 $12.55 $12.74 $12.74 8,985
2021-10-13 $12.69 $12.69 $12.15 $12.45 $12.45 3,591
2021-10-12 $12.50 $12.50 $12.50 $12.50 $12.50 2,204
2021-10-11 $12.62 $12.62 $12.57 $12.57 $12.57 2,159
2021-10-08 $12.38 $12.99 $12.38 $12.65 $12.65 5,521
2021-10-07 $12.90 $12.96 $12.06 $12.84 $12.84 11,520
2021-10-06 $12.90 $12.90 $12.70 $12.72 $12.72 6,363
2021-10-05 $12.83 $12.99 $12.57 $12.77 $12.77 7,740
2021-10-04 $12.94 $12.94 $12.69 $12.69 $12.69 6,744
2021-10-01 $12.56 $12.97 $12.56 $12.66 $12.66 6,738
2021-09-30 $12.29 $12.64 $12.29 $12.64 $12.64 7,175
2021-09-29 $12.49 $12.77 $12.47 $12.47 $12.47 8,898
2021-09-28 $12.77 $13.00 $12.26 $12.96 $12.96 6,745
2021-09-27 $12.81 $13.00 $12.71 $12.71 $12.71 12,979
2021-09-24 $12.36 $12.98 $12.15 $12.74 $12.74 11,385
2021-09-23 $12.03 $12.48 $11.91 $12.48 $12.48 10,987
2021-09-22 $12.31 $12.46 $12.01 $12.22 $12.22 8,363
2021-09-21 $12.54 $12.54 $12.13 $12.13 $12.13 3,419
2021-09-20 $12.61 $12.62 $12.26 $12.38 $12.38 12,299
2021-09-17 $12.24 $13.00 $11.73 $13.00 $13.00 56,262
2021-09-16 $11.69 $12.30 $11.69 $12.19 $12.19 19,375
2021-09-15 $11.68 $12.43 $11.26 $12.25 $12.25 33,453
2021-09-14 $11.78 $11.87 $11.66 $11.66 $11.66 7,938
2021-09-13 $12.42 $12.89 $11.80 $11.99 $11.99 12,763
2021-09-10 $12.86 $12.97 $12.03 $12.33 $12.33 9,518
2021-09-09 $12.82 $12.98 $12.31 $12.75 $12.75 28,286
2021-09-08 $12.72 $13.25 $12.50 $12.67 $12.67 8,609
2021-09-07 $12.42 $13.03 $12.39 $12.62 $12.62 8,231
2021-09-03 $12.74 $13.26 $12.74 $13.13 $13.13 8,406
2021-09-02 $12.79 $13.16 $12.49 $13.16 $13.16 8,778
2021-09-01 $12.31 $13.98 $12.16 $12.90 $12.90 40,417
2021-08-31 $12.41 $12.48 $12.29 $12.29 $12.29 9,764
2021-08-30 $12.18 $12.28 $12.11 $12.25 $12.25 17,438
2021-08-27 $12.28 $12.38 $12.11 $12.18 $12.18 10,942
2021-08-26 $12.18 $12.25 $12.10 $12.15 $12.15 7,273
2021-08-25 $12.00 $12.37 $12.00 $12.10 $12.10 12,817
2021-08-24 $11.96 $12.01 $11.86 $12.01 $12.01 14,509
2021-08-23 $12.03 $12.14 $11.92 $11.96 $11.96 5,890
2021-08-20 $11.76 $12.00 $11.75 $12.00 $12.00 12,000
2021-08-19 $11.76 $11.97 $11.72 $11.76 $11.76 11,679
2021-08-18 $11.77 $11.98 $11.75 $11.76 $11.76 10,759
2021-08-17 $11.61 $11.69 $11.52 $11.69 $11.69 4,121
2021-08-16 $11.51 $12.05 $11.51 $11.88 $11.88 6,434
2021-08-13 $11.87 $12.00 $11.87 $12.00 $12.00 3,335
2021-08-12 $12.10 $12.10 $11.70 $12.00 $12.00 8,370
2021-08-11 $12.01 $12.03 $12.01 $12.03 $12.03 4,021
2021-08-10 $11.99 $12.07 $11.96 $12.07 $12.07 44,081
2021-08-09 $11.52 $12.00 $11.52 $12.00 $12.00 28,385
2021-08-06 $11.74 $11.90 $11.57 $11.85 $11.85 12,917
2021-08-05 $11.56 $11.90 $11.52 $11.72 $11.72 12,108
2021-08-04 $11.41 $11.66 $11.41 $11.57 $11.57 9,246
2021-08-03 $11.16 $11.62 $11.16 $11.51 $11.51 28,098
2021-08-02 $11.50 $11.96 $11.08 $11.39 $11.39 30,866
2021-07-30 $11.65 $11.65 $11.51 $11.57 $11.57 7,658
2021-07-29 $11.59 $11.60 $11.56 $11.57 $11.57 4,964
2021-07-28 $11.54 $11.62 $11.54 $11.60 $11.60 3,140
2021-07-27 $11.65 $12.00 $11.40 $11.50 $11.50 17,222
2021-07-26 $11.61 $11.98 $11.60 $11.68 $11.68 11,044
2021-07-23 $11.97 $11.97 $11.41 $11.58 $11.58 6,785
2021-07-22 $11.27 $11.86 $11.27 $11.55 $11.55 7,522
2021-07-21 $11.66 $11.79 $11.55 $11.73 $11.73 5,988
2021-07-20 $11.60 $12.00 $11.50 $11.50 $11.50 21,057
2021-07-19 $11.50 $11.79 $11.50 $11.55 $11.55 5,801
2021-07-16 $12.00 $12.00 $11.53 $11.67 $11.67 9,414
2021-07-15 $11.46 $12.00 $11.46 $12.00 $12.00 14,764
2021-07-14 $11.56 $11.56 $11.51 $11.56 $11.56 3,681
2021-07-13 $11.36 $11.80 $11.20 $11.48 $11.48 10,756
2021-07-12 $11.40 $11.80 $11.33 $11.43 $11.43 5,535
2021-07-09 $11.70 $11.98 $11.41 $11.45 $11.45 7,905
2021-07-08 $11.86 $11.87 $11.52 $11.52 $11.52 17,039
2021-07-07 $11.85 $12.00 $11.75 $11.85 $11.85 16,213
2021-07-06 $11.90 $12.02 $11.85 $11.88 $11.88 6,306
2021-07-02 $11.93 $12.14 $11.92 $11.95 $11.95 4,368
2021-07-01 $12.15 $12.20 $12.01 $12.11 $12.11 8,970
2021-06-30 $11.95 $12.20 $11.90 $12.02 $12.02 7,524
2021-06-29 $12.00 $12.16 $11.87 $12.02 $12.02 69,050
2021-06-28 $12.28 $12.28 $11.85 $11.89 $11.89 8,919
2021-06-25 $12.35 $12.41 $12.10 $12.37 $12.37 81,589
2021-06-24 $12.32 $12.32 $12.00 $12.30 $12.30 7,006
2021-06-23 $11.74 $12.35 $11.74 $12.35 $12.35 19,866
2021-06-22 $11.75 $12.16 $11.70 $11.92 $11.92 7,904
2021-06-21 $11.95 $11.95 $11.73 $11.83 $11.83 8,225
2021-06-18 $12.04 $12.14 $11.64 $11.86 $11.86 32,361
2021-06-17 $12.16 $12.33 $11.90 $12.23 $12.23 8,857
2021-06-16 $11.76 $12.24 $11.76 $12.15 $12.15 12,071
2021-06-15 $12.02 $12.20 $11.81 $12.18 $12.18 41,628
2021-06-14 $11.46 $12.12 $11.43 $12.05 $12.05 13,448
2021-06-11 $11.75 $11.93 $11.75 $11.93 $11.93 2,848
2021-06-10 $11.85 $11.95 $11.75 $11.75 $11.75 10,099
2021-06-09 $12.02 $12.02 $11.73 $11.77 $11.77 4,239
2021-06-08 $11.75 $12.09 $11.75 $12.00 $12.00 34,190
2021-06-07 $11.75 $12.18 $11.70 $11.99 $11.99 360,355
2021-06-04 $12.24 $12.24 $11.86 $11.95 $11.95 5,622
2021-06-03 $11.98 $12.32 $11.77 $12.32 $12.32 17,689
2021-06-02 $12.05 $12.10 $11.95 $12.09 $12.09 6,310
2021-06-01 $12.30 $12.30 $11.75 $11.75 $11.75 42,131
2021-05-28 $12.39 $12.50 $12.21 $12.21 $12.21 15,072
2021-05-27 $12.42 $12.42 $12.03 $12.39 $12.39 5,925
2021-05-26 $12.00 $12.50 $11.75 $12.36 $12.36 36,473
2021-05-25 $12.01 $12.10 $11.64 $11.65 $11.65 7,639
2021-05-24 $12.03 $12.29 $11.86 $12.00 $12.00 19,565
2021-05-21 $12.73 $12.73 $12.00 $12.01 $12.01 6,503
2021-05-20 $11.50 $12.74 $11.50 $12.73 $12.73 13,564
2021-05-19 $11.43 $11.83 $11.43 $11.76 $11.76 4,955
2021-05-18 $12.11 $12.16 $11.56 $11.57 $11.57 8,252
2021-05-17 $12.15 $12.19 $12.12 $12.19 $12.19 2,357
2021-05-14 $12.00 $12.20 $11.99 $12.20 $12.20 6,431
2021-05-13 $11.51 $12.20 $11.51 $12.00 $12.00 27,902
2021-05-12 $11.76 $11.76 $11.52 $11.53 $11.53 13,211
2021-05-11 $11.37 $12.00 $11.37 $11.77 $11.77 17,491
2021-05-10 $11.82 $11.86 $11.65 $11.74 $11.74 8,814
2021-05-07 $11.91 $12.04 $11.49 $11.89 $11.89 14,131
2021-05-06 $11.85 $12.13 $11.68 $11.90 $11.90 22,554
2021-05-05 $11.91 $12.20 $11.79 $12.15 $12.15 172,953
2021-05-04 $11.98 $12.73 $11.81 $11.95 $11.95 7,202
2021-05-03 $12.74 $12.74 $11.85 $12.03 $12.03 24,605
2021-04-30 $11.89 $12.20 $11.76 $11.76 $11.76 10,041
2021-04-29 $11.63 $12.30 $11.61 $11.99 $11.99 3,259
2021-04-28 $11.42 $11.65 $11.37 $11.63 $11.63 18,692
2021-04-27 $11.45 $11.64 $11.37 $11.64 $11.64 7,573
2021-04-26 $11.83 $12.72 $11.82 $11.85 $11.85 10,309
2021-04-23 $11.80 $12.28 $11.78 $11.82 $11.82 7,839
2021-04-22 $11.56 $11.56 $11.41 $11.41 $11.41 3,341
2021-04-21 $11.52 $11.80 $11.52 $11.74 $11.74 4,558
2021-04-20 $11.56 $11.75 $11.42 $11.43 $11.43 5,799
2021-04-19 $11.66 $11.79 $11.66 $11.67 $11.67 5,628
2021-04-16 $12.35 $12.35 $11.99 $12.05 $12.05 10,448
2021-04-15 $11.62 $12.29 $11.61 $12.29 $12.29 8,307
2021-04-14 $11.78 $11.78 $11.73 $11.73 $11.73 1,777
2021-04-13 $12.12 $12.12 $11.70 $11.70 $11.70 5,043
2021-04-12 $11.82 $12.07 $11.82 $12.01 $12.01 2,095
2021-04-09 $11.95 $12.31 $11.95 $12.02 $12.02 3,416
2021-04-08 $11.92 $12.35 $11.92 $12.35 $12.35 6,325
2021-04-07 $12.20 $12.35 $11.51 $11.76 $11.76 13,301
2021-04-06 $12.19 $12.35 $12.19 $12.35 $12.35 4,931
2021-04-05 $12.50 $12.50 $11.92 $12.27 $12.27 4,190
2021-04-01 $11.75 $12.50 $11.73 $12.49 $12.49 14,637
2021-03-31 $11.70 $12.03 $11.54 $11.65 $11.65 40,107
2021-03-30 $11.75 $12.20 $11.49 $11.63 $11.63 19,488
2021-03-29 $12.36 $12.43 $11.75 $11.75 $11.75 18,921
2021-03-26 $12.05 $12.62 $12.00 $12.62 $12.62 6,101
2021-03-25 $11.75 $12.06 $11.75 $12.06 $12.06 8,365
2021-03-24 $11.83 $12.49 $11.76 $11.82 $11.82 8,960
2021-03-23 $11.90 $11.90 $11.77 $11.78 $11.78 15,451
2021-03-22 $12.30 $12.34 $11.88 $12.07 $12.07 13,512
2021-03-19 $12.39 $12.54 $12.32 $12.36 $12.36 91,368
2021-03-18 $12.41 $12.53 $12.37 $12.53 $12.53 7,209
2021-03-17 $12.60 $12.60 $12.31 $12.31 $12.31 8,566
2021-03-16 $12.80 $12.80 $12.55 $12.67 $12.67 15,781
2021-03-15 $12.78 $12.80 $12.65 $12.80 $12.80 9,383
2021-03-12 $12.78 $12.91 $12.73 $12.80 $12.80 15,311
2021-03-11 $12.74 $12.80 $12.39 $12.80 $12.80 15,427
2021-03-10 $12.76 $12.91 $12.68 $12.74 $12.74 19,042
2021-03-09 $12.62 $12.91 $12.47 $12.79 $12.79 19,575
2021-03-08 $12.25 $13.34 $12.25 $12.63 $12.63 69,190
2021-03-05 $11.98 $12.48 $11.52 $12.20 $12.20 22,206
2021-03-04 $11.98 $12.19 $11.65 $11.76 $11.76 40,960
2021-03-03 $11.32 $12.05 $11.15 $11.97 $11.97 13,113
2021-03-02 $11.46 $11.50 $11.28 $11.44 $11.44 9,460
2021-03-01 $11.04 $11.58 $11.04 $11.58 $11.58 19,024
2021-02-26 $10.88 $11.37 $10.80 $10.80 $10.80 14,437
2021-02-25 $11.37 $11.37 $11.17 $11.17 $11.17 10,380
2021-02-24 $11.15 $11.30 $11.02 $11.18 $11.18 11,489
2021-02-23 $10.84 $11.18 $10.77 $10.97 $10.97 21,320
2021-02-22 $10.70 $10.90 $10.54 $10.76 $10.76 27,785
2021-02-19 $10.74 $11.01 $10.71 $10.75 $10.75 12,737
2021-02-18 $10.71 $10.71 $10.71 $10.71 $10.71 8,493
2021-02-17 $10.71 $10.75 $10.71 $10.72 $10.72 7,934
2021-02-16 $10.78 $10.95 $10.77 $10.79 $10.79 8,764
2021-02-12 $10.82 $10.97 $10.80 $10.90 $10.90 9,253
2021-02-11 $10.83 $10.83 $10.73 $10.79 $10.79 9,102
2021-02-10 $10.74 $11.02 $10.74 $10.76 $10.76 20,133
2021-02-09 $10.83 $11.16 $10.68 $10.76 $10.76 14,901
2021-02-08 $11.03 $11.10 $10.61 $11.10 $11.10 10,299
2021-02-05 $11.01 $11.21 $10.77 $10.91 $10.91 13,173
2021-02-04 $10.76 $11.03 $10.76 $11.03 $11.03 5,924
2021-02-03 $10.67 $10.85 $10.64 $10.76 $10.76 14,407
2021-02-02 $10.53 $10.80 $10.41 $10.80 $10.80 33,081
2021-02-01 $10.52 $10.67 $10.26 $10.51 $10.51 20,783
2021-01-29 $10.56 $10.65 $10.22 $10.45 $10.45 39,809
2021-01-28 $10.55 $10.75 $10.46 $10.60 $10.60 21,523
2021-01-27 $10.42 $10.72 $10.31 $10.52 $10.52 25,284
2021-01-26 $10.51 $10.75 $10.51 $10.60 $10.60 32,729
2021-01-25 $10.82 $10.82 $10.51 $10.63 $10.63 10,496
2021-01-22 $10.48 $11.00 $10.48 $11.00 $11.00 24,513
2021-01-21 $10.43 $10.80 $10.40 $10.60 $10.60 25,075
2021-01-20 $10.81 $10.87 $10.56 $10.56 $10.56 6,408
2021-01-19 $10.76 $10.90 $10.62 $10.66 $10.66 6,180
2021-01-15 $10.92 $10.92 $10.61 $10.61 $10.61 12,049
2021-01-14 $11.01 $11.04 $10.85 $10.98 $10.98 8,303
2021-01-13 $11.01 $11.17 $10.97 $11.02 $11.02 10,443
2021-01-12 $10.80 $11.13 $10.80 $11.13 $11.13 10,063
2021-01-11 $10.68 $10.95 $10.68 $10.88 $10.88 9,891
2021-01-08 $10.71 $10.98 $10.71 $10.85 $10.85 9,934
2021-01-07 $10.91 $11.14 $10.90 $11.02 $11.02 12,671
2021-01-06 $10.50 $11.06 $10.49 $10.85 $10.85 25,426
2021-01-05 $10.50 $10.63 $10.33 $10.36 $10.36 16,829
2021-01-04 $10.63 $10.63 $10.31 $10.31 $10.31 16,135
2020-12-31 $10.51 $10.67 $10.51 $10.57 $10.57 45,431
2020-12-30 $10.65 $10.74 $10.58 $10.69 $10.69 9,634
2020-12-29 $10.28 $10.70 $10.28 $10.61 $10.61 10,728
2020-12-28 $10.64 $10.74 $10.26 $10.28 $10.28 13,395
2020-12-24 $10.63 $10.69 $10.30 $10.46 $10.46 14,386
2020-12-23 $10.35 $10.70 $10.35 $10.55 $10.55 6,965
2020-12-22 $10.29 $10.35 $10.22 $10.35 $10.35 6,773
2020-12-21 $10.25 $10.38 $10.06 $10.37 $10.37 8,827
2020-12-18 $10.46 $10.76 $10.21 $10.21 $10.21 68,116
2020-12-17 $10.20 $10.40 $10.20 $10.40 $10.40 32,309
2020-12-16 $10.18 $10.31 $10.18 $10.20 $10.20 13,239
2020-12-15 $10.43 $10.50 $10.15 $10.28 $10.28 16,076
2020-12-14 $10.60 $10.60 $10.28 $10.30 $10.30 15,148
2020-12-11 $10.47 $10.61 $10.47 $10.60 $10.60 4,321
2020-12-10 $10.69 $10.79 $10.56 $10.62 $10.62 13,836
2020-12-09 $10.65 $10.93 $10.49 $10.58 $10.58 24,330
2020-12-08 $10.58 $10.65 $10.58 $10.64 $10.64 17,779
2020-12-07 $10.61 $10.64 $10.51 $10.56 $10.56 10,435
2020-12-04 $10.38 $10.65 $10.32 $10.64 $10.64 10,491
2020-12-03 $10.29 $10.54 $10.29 $10.33 $10.33 4,136
2020-12-02 $10.34 $10.35 $10.23 $10.25 $10.25 39,471
2020-12-01 $10.49 $10.55 $10.26 $10.28 $10.28 10,691
2020-11-30 $10.18 $10.53 $9.98 $10.42 $10.42 8,423
2020-11-27 $10.66 $10.66 $10.36 $10.54 $10.54 6,157
2020-11-25 $10.74 $10.92 $10.51 $10.71 $10.71 7,608
2020-11-24 $10.48 $10.94 $10.48 $10.90 $10.90 33,762
2020-11-23 $10.44 $10.44 $10.22 $10.44 $10.44 4,783
2020-11-20 $10.13 $10.48 $10.00 $10.45 $10.45 14,422
2020-11-19 $10.38 $10.38 $10.10 $10.30 $10.30 7,388
2020-11-18 $10.92 $10.92 $10.30 $10.42 $10.42 11,416
2020-11-17 $10.86 $11.00 $10.51 $10.82 $10.82 14,332
2020-11-16 $10.93 $11.13 $10.83 $10.87 $10.87 19,063
2020-11-13 $10.54 $10.95 $10.29 $10.56 $10.56 8,029
2020-11-12 $10.65 $11.00 $10.45 $10.48 $10.48 6,524
2020-11-11 $11.46 $11.46 $10.83 $11.08 $11.08 12,824
2020-11-10 $10.51 $11.72 $10.51 $11.41 $11.41 35,182
2020-11-09 $10.35 $11.10 $10.19 $10.51 $10.51 32,462
2020-11-06 $9.81 $9.86 $9.72 $9.75 $9.75 6,013
2020-11-05 $9.53 $9.98 $9.53 $9.77 $9.77 5,872
2020-11-04 $9.89 $9.89 $9.51 $9.51 $9.51 6,286
2020-11-03 $9.89 $10.09 $9.73 $9.95 $9.95 21,432
2020-11-02 $9.47 $9.85 $9.47 $9.85 $9.85 6,121
2020-10-30 $9.45 $9.55 $9.45 $9.46 $9.46 8,763
2020-10-29 $9.51 $9.60 $9.45 $9.60 $9.60 11,556
2020-10-28 $9.62 $9.81 $9.41 $9.60 $9.60 7,689
2020-10-27 $9.70 $9.82 $9.60 $9.82 $9.82 10,732
2020-10-26 $9.71 $9.72 $9.49 $9.63 $9.63 7,649
2020-10-23 $9.35 $9.83 $9.35 $9.72 $9.72 31,526
2020-10-22 $9.32 $9.39 $9.13 $9.36 $9.36 25,642
2020-10-21 $9.24 $9.33 $9.24 $9.33 $9.33 3,524
2020-10-20 $9.30 $9.36 $9.30 $9.33 $9.33 6,702
2020-10-19 $9.27 $9.30 $9.12 $9.28 $9.28 6,142
2020-10-16 $9.39 $9.46 $9.18 $9.28 $9.28 15,585
2020-10-15 $8.97 $9.32 $8.97 $9.32 $9.32 6,753
2020-10-14 $9.14 $9.14 $9.06 $9.06 $9.06 1,940
2020-10-13 $9.23 $9.26 $9.00 $9.22 $9.22 6,419
2020-10-12 $9.27 $9.36 $9.26 $9.31 $9.31 6,694
2020-10-09 $9.41 $9.41 $9.20 $9.28 $9.28 3,180
2020-10-08 $9.12 $9.35 $8.97 $9.30 $9.30 29,352
2020-10-07 $9.09 $9.31 $8.93 $9.19 $9.19 8,583
2020-10-06 $8.99 $9.46 $8.97 $8.98 $8.98 19,514
2020-10-05 $8.98 $9.10 $8.94 $9.06 $9.06 6,016
2020-10-02 $8.60 $9.04 $8.59 $8.96 $8.96 36,538
2020-10-01 $8.87 $8.90 $8.58 $8.72 $8.72 19,300
2020-09-30 $9.03 $9.03 $8.73 $8.88 $8.88 7,456
2020-09-29 $8.28 $9.10 $8.28 $8.99 $8.99 25,992
2020-09-28 $8.32 $8.75 $8.32 $8.52 $8.52 15,230
2020-09-25 $8.35 $8.53 $8.30 $8.38 $8.38 9,064
2020-09-24 $8.27 $8.32 $8.20 $8.30 $8.30 102,334
2020-09-23 $8.68 $8.68 $8.27 $8.27 $8.27 21,134
2020-09-22 $8.64 $8.67 $8.51 $8.51 $8.51 13,161
2020-09-21 $8.74 $8.80 $8.51 $8.70 $8.70 19,126
2020-09-18 $8.73 $8.97 $8.40 $8.96 $8.96 58,383
2020-09-17 $8.49 $8.72 $8.49 $8.65 $8.65 4,994
2020-09-16 $8.68 $8.69 $8.51 $8.52 $8.52 38,669
2020-09-15 $8.75 $8.88 $8.56 $8.62 $8.62 7,055
2020-09-14 $8.61 $8.77 $8.54 $8.77 $8.77 13,149
2020-09-11 $8.50 $8.57 $8.46 $8.54 $8.54 26,465
2020-09-10 $8.58 $8.58 $8.46 $8.50 $8.50 14,420
2020-09-09 $8.76 $8.76 $8.51 $8.56 $8.56 43,781
2020-09-08 $8.47 $8.73 $8.46 $8.69 $8.69 15,660
2020-09-04 $8.61 $8.61 $8.51 $8.57 $8.57 103,514
2020-09-03 $8.47 $8.57 $8.40 $8.56 $8.56 72,230
2020-09-02 $8.34 $8.47 $8.19 $8.46 $8.46 47,891
2020-09-01 $8.02 $8.29 $8.02 $8.29 $8.29 29,730
2020-08-31 $8.21 $8.28 $8.03 $8.04 $8.04 52,818
2020-08-28 $8.42 $8.46 $8.31 $8.36 $8.36 30,308
2020-08-27 $8.50 $8.50 $8.41 $8.43 $8.43 24,204
2020-08-26 $8.48 $8.49 $8.41 $8.44 $8.44 17,444
2020-08-25 $8.62 $8.62 $8.48 $8.52 $8.52 9,285
2020-08-24 $8.53 $8.66 $8.47 $8.54 $8.54 11,428
2020-08-21 $8.69 $8.69 $8.54 $8.57 $8.57 17,711
2020-08-20 $8.66 $8.83 $8.66 $8.74 $8.74 41,255
2020-08-19 $8.73 $8.88 $8.70 $8.76 $8.76 25,117
2020-08-18 $8.83 $8.83 $8.76 $8.76 $8.76 12,124
2020-08-17 $8.87 $8.90 $8.86 $8.87 $8.87 11,059
2020-08-14 $8.81 $8.90 $8.75 $8.90 $8.90 35,412
2020-08-13 $8.78 $8.99 $8.78 $8.85 $8.85 12,617
2020-08-12 $8.90 $8.90 $8.79 $8.85 $8.85 15,837
2020-08-11 $8.92 $8.93 $8.77 $8.78 $8.78 14,440
2020-08-10 $8.83 $8.98 $8.75 $8.75 $8.75 18,308
2020-08-07 $8.80 $8.90 $8.80 $8.83 $8.83 19,036
2020-08-06 $8.86 $8.86 $8.79 $8.79 $8.79 11,954
2020-08-05 $8.90 $8.90 $8.71 $8.84 $8.84 16,392
2020-08-04 $8.72 $8.86 $8.72 $8.86 $8.86 10,572
2020-08-03 $8.74 $8.80 $8.61 $8.80 $8.80 10,250
2020-07-31 $8.74 $8.80 $8.70 $8.70 $8.70 25,347
2020-07-30 $8.71 $8.85 $8.71 $8.80 $8.80 6,186
2020-07-29 $8.77 $8.95 $8.77 $8.80 $8.80 8,811
2020-07-28 $8.76 $8.94 $8.76 $8.77 $8.77 6,217
2020-07-27 $8.70 $8.92 $8.70 $8.84 $8.84 6,669
2020-07-24 $8.85 $8.94 $8.72 $8.72 $8.72 10,126
2020-07-23 $8.70 $8.89 $8.70 $8.81 $8.81 7,284
2020-07-22 $8.79 $8.79 $8.76 $8.77 $8.77 5,154
2020-07-21 $8.74 $8.80 $8.66 $8.80 $8.80 23,186
2020-07-20 $8.83 $8.97 $8.70 $8.71 $8.71 9,087
2020-07-17 $8.93 $9.24 $8.86 $8.86 $8.86 5,100
2020-07-16 $9.06 $9.06 $8.84 $8.98 $8.98 7,800
2020-07-15 $9.10 $9.25 $8.69 $9.02 $9.02 24,600
2020-07-14 $8.82 $9.09 $8.82 $8.96 $8.96 8,800
2020-07-13 $8.81 $9.22 $8.60 $8.71 $8.71 11,900
2020-07-10 $8.46 $8.80 $8.16 $8.80 $8.80 12,400
2020-07-09 $8.56 $8.59 $8.21 $8.36 $8.36 28,100
2020-07-08 $8.58 $9.20 $8.55 $8.55 $8.55 10,600
2020-07-07 $8.77 $8.89 $8.52 $8.52 $8.52 23,300
2020-07-06 $9.06 $9.20 $8.75 $8.90 $8.90 23,400
2020-07-02 $9.00 $9.17 $8.80 $8.80 $8.80 6,600
2020-07-01 $9.25 $9.25 $8.71 $8.78 $8.78 12,100
2020-06-30 $9.11 $9.30 $8.80 $9.15 $9.15 23,800
2020-06-29 $8.90 $9.30 $8.53 $9.21 $9.21 22,600
2020-06-26 $8.87 $8.90 $8.56 $8.77 $8.77 110,094
2020-06-25 $8.81 $9.20 $8.79 $9.01 $9.01 26,269
2020-06-24 $9.12 $9.52 $8.80 $8.83 $8.83 11,980
2020-06-23 $9.73 $9.73 $9.25 $9.25 $9.25 6,722
2020-06-22 $9.53 $9.68 $9.25 $9.59 $9.59 6,742
2020-06-19 $8.92 $9.77 $8.76 $9.77 $9.77 73,166
2020-06-18 $9.27 $9.55 $8.85 $8.85 $8.85 8,998
2020-06-17 $9.80 $9.80 $9.27 $9.27 $9.27 7,810
2020-06-16 $9.52 $9.65 $9.04 $9.33 $9.33 17,298
2020-06-15 $8.98 $9.51 $8.98 $9.16 $9.16 20,798
2020-06-12 $9.29 $9.62 $8.77 $9.22 $9.22 13,036
2020-06-11 $9.40 $9.90 $8.78 $8.78 $8.78 25,483
2020-06-10 $10.12 $10.34 $9.69 $9.69 $9.69 7,059
2020-06-09 $10.67 $10.67 $9.90 $10.22 $10.22 15,842
2020-06-08 $10.74 $11.07 $10.58 $10.76 $10.76 14,732
2020-06-05 $10.00 $10.56 $10.00 $10.48 $10.48 23,324
2020-06-04 $9.79 $10.11 $9.43 $9.56 $9.56 9,021
2020-06-03 $9.55 $10.14 $9.53 $10.00 $10.00 20,534
2020-06-02 $9.46 $9.58 $9.12 $9.37 $9.37 8,572
2020-06-01 $9.59 $9.72 $9.13 $9.33 $9.33 17,679
2020-05-29 $9.60 $9.97 $9.19 $9.55 $9.55 10,010
2020-05-28 $10.25 $10.25 $9.57 $9.57 $9.57 8,933
2020-05-27 $9.76 $10.37 $9.69 $10.06 $10.06 22,979
2020-05-26 $9.80 $9.80 $9.44 $9.70 $9.70 18,240
2020-05-22 $9.59 $9.74 $9.19 $9.74 $9.74 9,744
2020-05-21 $9.50 $9.71 $9.49 $9.49 $9.49 7,476
2020-05-20 $9.29 $9.75 $8.93 $9.51 $9.51 13,105
2020-05-19 $9.74 $9.74 $8.86 $9.01 $9.01 4,772
2020-05-18 $9.00 $10.00 $9.00 $9.98 $9.98 32,160
2020-05-15 $8.69 $9.00 $8.62 $8.98 $8.98 14,643
2020-05-14 $8.59 $8.67 $8.35 $8.67 $8.67 23,872
2020-05-13 $8.75 $8.99 $8.71 $8.75 $8.75 22,499
2020-05-12 $9.45 $9.45 $8.75 $8.76 $8.76 23,269
2020-05-11 $9.32 $9.57 $8.84 $9.36 $9.36 22,611
2020-05-08 $9.09 $9.62 $8.79 $9.48 $9.48 18,363
2020-05-07 $8.95 $9.50 $8.75 $8.83 $8.83 13,719
2020-05-06 $8.79 $9.09 $8.75 $8.75 $8.75 10,759
2020-05-05 $9.29 $9.29 $8.75 $8.85 $8.85 12,959
2020-05-04 $9.01 $9.30 $8.75 $9.11 $9.11 16,787
2020-05-01 $10.27 $10.30 $9.03 $9.18 $9.18 17,645
2020-04-30 $9.96 $10.65 $9.31 $10.58 $10.58 45,854
2020-04-29 $9.48 $10.56 $9.48 $10.30 $10.30 81,904
2020-04-28 $9.63 $9.72 $9.16 $9.16 $9.16 11,500
2020-04-27 $9.24 $9.48 $8.96 $9.27 $9.27 22,438
2020-04-24 $8.56 $9.72 $8.11 $9.08 $9.08 14,923
2020-04-23 $8.41 $8.92 $8.41 $8.50 $8.50 11,706
2020-04-22 $8.79 $8.79 $8.25 $8.45 $8.45 9,344
2020-04-21 $8.07 $8.68 $8.06 $8.66 $8.66 14,820
2020-04-20 $8.63 $8.80 $8.21 $8.30 $8.30 20,156
2020-04-17 $8.70 $9.26 $8.51 $8.72 $8.72 36,057
2020-04-16 $8.75 $9.20 $8.06 $8.25 $8.25 81,245
2020-04-15 $9.45 $9.45 $8.51 $8.51 $8.51 37,298
2020-04-14 $9.70 $10.23 $9.45 $9.45 $9.45 25,645
2020-04-13 $10.67 $10.75 $9.45 $9.57 $9.57 16,979
2020-04-09 $10.39 $10.91 $10.22 $10.79 $10.79 24,221
2020-04-08 $9.80 $10.00 $9.75 $10.00 $10.00 27,123
2020-04-07 $9.99 $10.00 $9.40 $9.80 $9.80 42,224
2020-04-06 $9.22 $9.92 $9.18 $9.78 $9.78 66,256
2020-04-03 $9.02 $9.61 $8.77 $8.77 $8.77 28,456
2020-04-02 $9.62 $9.68 $9.01 $9.17 $9.17 43,140
2020-04-01 $10.04 $10.13 $9.50 $9.50 $9.50 34,757
2020-03-31 $10.79 $10.81 $9.91 $10.38 $10.38 22,103
2020-03-30 $11.03 $11.03 $9.93 $10.25 $10.25 13,166
2020-03-27 $10.37 $11.07 $10.01 $10.01 $10.01 14,379
2020-03-26 $10.47 $11.08 $10.47 $10.72 $10.72 33,114
2020-03-25 $10.60 $11.50 $10.03 $10.52 $10.52 17,522
2020-03-24 $9.97 $10.70 $9.90 $10.50 $10.50 84,353
2020-03-23 $10.50 $10.53 $9.80 $9.81 $9.81 96,220
2020-03-20 $10.84 $11.41 $10.01 $10.75 $10.75 63,184
2020-03-19 $9.80 $10.72 $9.80 $10.70 $10.70 58,488
2020-03-18 $9.90 $10.00 $9.80 $9.80 $9.80 59,230
2020-03-17 $9.87 $10.21 $9.68 $10.20 $10.20 62,034
2020-03-16 $10.23 $10.25 $9.81 $9.86 $9.86 43,792
2020-03-13 $11.30 $11.30 $10.13 $10.67 $10.67 39,273
2020-03-12 $10.65 $10.94 $10.01 $10.05 $10.05 30,900
2020-03-11 $12.10 $12.23 $11.40 $11.45 $11.45 30,990
2020-03-10 $12.73 $12.73 $12.06 $12.37 $12.37 17,415
2020-03-09 $13.05 $13.05 $12.12 $12.39 $12.39 21,444
2020-03-06 $13.41 $13.41 $13.13 $13.27 $13.27 27,038
2020-03-05 $13.67 $13.95 $13.30 $13.69 $13.69 20,110
2020-03-04 $13.91 $13.99 $13.55 $13.90 $13.90 17,438
2020-03-03 $13.55 $13.99 $13.55 $13.87 $13.87 37,072
2020-03-02 $13.55 $13.92 $13.55 $13.80 $13.80 18,370
2020-02-28 $13.55 $14.04 $13.07 $13.62 $13.62 25,456
2020-02-27 $14.52 $14.52 $13.59 $13.71 $13.71 21,134
2020-02-26 $14.68 $14.85 $13.66 $14.81 $14.81 17,335
2020-02-25 $14.80 $14.85 $14.22 $14.58 $14.58 27,958
2020-02-24 $14.74 $14.89 $14.21 $14.89 $14.89 8,753
2020-02-21 $14.98 $14.98 $14.51 $14.85 $14.85 15,016
2020-02-20 $14.89 $14.98 $14.86 $14.90 $14.90 4,197
2020-02-19 $14.92 $14.99 $14.82 $14.94 $14.94 16,383
2020-02-18 $14.80 $14.98 $14.75 $14.86 $14.86 13,688
2020-02-14 $14.88 $14.97 $14.58 $14.80 $14.80 25,972
2020-02-13 $14.75 $14.87 $14.75 $14.86 $14.86 8,917
2020-02-12 $14.94 $14.98 $14.84 $14.92 $14.92 9,666
2020-02-11 $14.75 $14.99 $14.62 $14.87 $14.87 22,130
2020-02-10 $14.88 $14.92 $14.69 $14.75 $14.75 52,886
2020-02-07 $15.23 $15.23 $14.88 $14.91 $14.91 6,988
2020-02-06 $15.20 $15.28 $15.08 $15.16 $15.16 14,146
2020-02-05 $15.00 $15.20 $14.92 $15.20 $15.20 32,675
2020-02-04 $15.00 $15.00 $14.82 $14.95 $14.95 15,471
2020-02-03 $14.82 $15.00 $14.60 $14.95 $14.95 11,886
2020-01-31 $14.98 $14.98 $14.68 $14.68 $14.68 7,423
2020-01-30 $14.83 $15.00 $14.64 $15.00 $15.00 9,169
2020-01-29 $14.81 $15.00 $14.73 $14.94 $14.94 18,158
2020-01-28 $14.92 $15.01 $14.90 $14.94 $14.94 11,510
2020-01-27 $14.85 $15.08 $14.84 $15.03 $15.03 12,100
2020-01-24 $15.01 $15.12 $14.93 $14.93 $14.93 15,380
2020-01-23 $14.88 $15.02 $14.87 $14.94 $14.94 28,980
2020-01-22 $15.00 $15.01 $14.85 $14.88 $14.88 9,309
2020-01-21 $15.06 $15.14 $14.94 $15.00 $15.00 49,117
2020-01-17 $15.05 $15.13 $14.86 $15.00 $15.00 19,338
2020-01-16 $14.95 $15.00 $14.87 $14.95 $14.95 4,814
2020-01-15 $14.78 $15.03 $14.78 $14.88 $14.88 18,399
2020-01-14 $15.00 $15.13 $14.73 $14.83 $14.83 30,387
2020-01-13 $15.04 $15.15 $14.91 $15.00 $15.00 11,210
2020-01-10 $14.97 $15.11 $14.97 $15.05 $15.05 14,697
2020-01-09 $15.01 $15.15 $14.77 $15.08 $15.08 29,249
2020-01-08 $14.58 $15.01 $14.58 $14.91 $14.91 10,519
2020-01-07 $14.89 $15.04 $14.53 $14.58 $14.58 18,583
2020-01-06 $15.17 $15.30 $14.83 $14.94 $14.94 158,262
2020-01-03 $15.15 $15.33 $15.01 $15.23 $15.23 42,111
2020-01-02 $15.30 $15.32 $15.09 $15.24 $15.24 105,906
2019-12-31 $14.97 $15.35 $14.94 $15.31 $15.31 27,878
2019-12-30 $15.09 $15.20 $14.88 $15.11 $15.11 6,153
2019-12-27 $15.04 $15.21 $14.90 $15.17 $15.17 23,218
2019-12-26 $15.04 $15.06 $14.72 $15.00 $15.00 14,749
2019-12-24 $15.04 $15.04 $14.35 $15.02 $15.02 4,339
2019-12-23 $14.99 $15.14 $14.82 $14.99 $14.99 12,804
2019-12-20 $15.05 $15.15 $14.91 $15.01 $15.01 66,026
2019-12-19 $15.03 $15.14 $14.97 $15.00 $15.00 25,527
2019-12-18 $14.61 $15.09 $14.55 $15.01 $15.01 51,579
2019-12-17 $14.61 $14.76 $14.47 $14.70 $14.70 26,543
2019-12-16 $14.19 $14.89 $14.19 $14.74 $14.74 40,393
2019-12-13 $13.95 $14.20 $13.70 $14.20 $14.20 86,912
2019-12-12 $13.63 $13.96 $13.60 $13.96 $13.96 22,661
2019-12-11 $13.68 $13.69 $13.50 $13.64 $13.64 10,968
2019-12-10 $13.50 $13.68 $13.42 $13.67 $13.67 16,591
2019-12-09 $13.94 $13.94 $13.52 $13.61 $13.61 17,449
2019-12-06 $13.68 $14.00 $13.54 $13.81 $13.81 40,617
2019-12-05 $13.66 $13.68 $13.51 $13.62 $13.62 9,612
2019-12-04 $13.45 $13.70 $13.45 $13.57 $13.57 29,680
2019-12-03 $13.39 $13.55 $13.30 $13.50 $13.50 40,101
2019-12-02 $13.28 $13.52 $13.15 $13.49 $13.49 89,082
2019-11-29 $13.10 $13.28 $13.03 $13.28 $13.28 37,593
2019-11-27 $13.20 $13.25 $13.02 $13.05 $13.05 20,053
2019-11-26 $13.14 $13.15 $13.04 $13.10 $13.10 44,889
2019-11-25 $13.19 $13.39 $13.07 $13.12 $13.12 40,198
2019-11-22 $13.16 $13.20 $13.07 $13.11 $13.11 7,186
2019-11-21 $13.04 $13.20 $12.95 $13.13 $13.13 18,586
2019-11-20 $13.17 $13.37 $13.07 $13.15 $13.15 48,651
2019-11-19 $13.46 $13.49 $13.14 $13.23 $13.23 57,648
2019-11-18 $13.15 $13.48 $13.11 $13.25 $13.25 38,823
2019-11-15 $13.10 $13.48 $13.07 $13.14 $13.14 39,281
2019-11-14 $13.29 $13.54 $12.91 $13.01 $13.01 32,294
2019-11-13 $13.35 $13.55 $13.26 $13.35 $13.35 37,686
2019-11-12 $13.40 $13.63 $13.16 $13.40 $13.40 52,452
2019-11-11 $13.23 $13.40 $13.23 $13.39 $13.39 15,647
2019-11-08 $13.40 $13.40 $13.18 $13.40 $13.40 27,529
2019-11-07 $13.50 $13.50 $13.30 $13.40 $13.40 38,201
2019-11-06 $13.46 $13.69 $13.30 $13.45 $13.45 42,200
2019-11-05 $13.30 $13.66 $13.25 $13.44 $13.44 12,236
2019-11-04 $13.27 $13.38 $13.15 $13.27 $13.27 30,516
2019-11-01 $13.58 $13.89 $13.10 $13.26 $13.26 157,510
2019-10-31 $13.43 $13.59 $13.29 $13.50 $13.50 28,867
2019-10-30 $13.50 $13.53 $13.34 $13.44 $13.44 33,676
2019-10-29 $13.45 $13.56 $13.38 $13.50 $13.50 16,475
2019-10-28 $13.37 $13.53 $13.36 $13.45 $13.45 18,843
2019-10-25 $13.17 $13.44 $13.17 $13.36 $13.36 16,302
2019-10-24 $13.43 $13.43 $13.15 $13.18 $13.18 26,823
2019-10-23 $13.50 $13.61 $13.40 $13.43 $13.43 14,166
2019-10-22 $13.01 $13.74 $13.00 $13.54 $13.54 46,370
2019-10-21 $13.00 $13.10 $12.97 $13.00 $13.00 98,041
2019-10-18 $12.91 $12.98 $12.85 $12.98 $12.98 30,003
2019-10-17 $12.93 $12.97 $12.81 $12.92 $12.92 51,644
2019-10-16 $12.92 $12.96 $12.84 $12.92 $12.92 39,440
2019-10-15 $12.74 $12.93 $12.65 $12.89 $12.89 20,671
2019-10-14 $12.67 $12.79 $12.60 $12.72 $12.72 19,029
2019-10-11 $12.83 $12.95 $12.65 $12.72 $12.72 53,573
2019-10-10 $12.66 $12.79 $12.61 $12.68 $12.68 64,090
2019-10-09 $12.73 $12.75 $12.60 $12.65 $12.65 32,620
2019-10-08 $12.60 $12.70 $12.56 $12.64 $12.64 51,860
2019-10-07 $12.68 $12.75 $12.60 $12.62 $12.62 60,032
2019-10-04 $12.76 $12.78 $12.60 $12.64 $12.64 44,383
2019-10-03 $12.62 $12.85 $12.56 $12.79 $12.79 59,404
2019-10-02 $12.31 $12.70 $12.12 $12.64 $12.64 165,957
2019-10-01 $12.52 $12.77 $12.26 $12.35 $12.35 90,547
2019-09-30 $12.63 $12.78 $12.41 $12.49 $12.49 120,081
2019-09-27 $12.71 $12.93 $12.62 $12.67 $12.67 94,620
2019-09-26 $12.99 $12.99 $12.66 $12.69 $12.69 131,783
2019-09-25 $12.88 $13.00 $12.85 $12.99 $12.99 148,921
2019-09-24 $12.95 $13.05 $12.82 $12.85 $12.85 211,483
2019-09-23 $13.06 $13.15 $12.92 $12.97 $12.97 203,872
2019-09-20 $13.31 $13.46 $12.85 $12.99 $12.99 1,661,225
2019-09-19 $13.50 $13.58 $13.36 $13.36 $13.36 276,837
2019-09-18 $13.55 $13.61 $13.30 $13.42 $13.42 270,281
2019-09-17 $13.50 $13.70 $13.49 $13.60 $13.60 413,002
2019-09-16 $13.83 $14.05 $13.53 $13.54 $13.54 119,139
2019-09-13 $13.76 $14.38 $13.76 $13.90 $13.90 179,837
2019-09-12 $14.35 $14.42 $13.27 $13.86 $13.86 658,516
2019-09-11 $14.90 $15.19 $14.47 $15.06 $15.06 146,452
2019-09-10 $14.80 $15.02 $14.71 $15.02 $15.02 104,702
2019-09-09 $14.75 $14.91 $14.49 $14.79 $14.79 124,379
2019-09-06 $14.69 $14.75 $14.57 $14.73 $14.73 44,807
2019-09-05 $14.52 $14.71 $14.52 $14.69 $14.69 50,320
2019-09-04 $14.49 $14.65 $14.19 $14.60 $14.60 105,137
2019-09-03 $14.05 $14.50 $14.05 $14.49 $14.49 186,869
2019-08-30 $14.05 $14.05 $14.02 $14.02 $14.02 15,751
2019-08-29 $14.05 $14.05 $14.02 $14.05 $14.05 33,408
2019-08-28 $14.00 $14.05 $14.00 $14.04 $14.04 15,257
2019-08-27 $14.03 $14.11 $14.01 $14.05 $14.05 16,911
2019-08-26 $14.06 $14.18 $14.00 $14.02 $14.02 22,554
2019-08-23 $14.07 $14.22 $14.00 $14.12 $14.12 19,107
2019-08-22 $14.04 $14.25 $13.99 $14.23 $14.23 53,475
2019-08-21 $14.09 $14.19 $14.03 $14.13 $14.13 22,523
2019-08-20 $14.04 $14.14 $14.00 $14.14 $14.14 60,833
2019-08-19 $14.03 $14.04 $14.00 $14.03 $14.03 26,231
2019-08-16 $14.05 $14.08 $13.96 $14.03 $14.03 184,769
2019-08-15 $14.00 $14.05 $13.90 $14.00 $14.00 114,315
2019-08-14 $14.02 $14.10 $13.87 $13.97 $13.97 132,215
2019-08-13 $14.05 $14.13 $14.02 $14.13 $14.13 88,030
2019-08-12 $14.22 $14.22 $14.07 $14.12 $14.12 30,442
2019-08-09 $14.14 $14.22 $14.07 $14.21 $14.21 55,526
2019-08-08 $14.13 $14.24 $14.05 $14.19 $14.19 33,001
2019-08-07 $14.17 $14.30 $14.02 $14.14 $14.14 69,467
2019-08-06 $14.05 $14.25 $14.05 $14.17 $14.17 46,437
2019-08-05 $14.27 $14.30 $14.04 $14.05 $14.05 160,757
2019-08-02 $14.33 $14.40 $14.25 $14.27 $14.27 198,631
2019-08-01 $14.40 $14.40 $14.27 $14.29 $14.29 34,332
2019-07-31 $14.25 $14.40 $14.21 $14.40 $14.40 122,611
2019-07-30 $14.20 $14.30 $14.20 $14.24 $14.24 111,853
2019-07-29 $14.34 $14.34 $14.20 $14.20 $14.20 263,272
2019-07-26 $14.35 $14.35 $14.25 $14.32 $14.32 247,775
2019-07-25 $14.26 $14.35 $14.26 $14.29 $14.29 174,696
2019-07-24 $14.55 $14.55 $14.22 $14.25 $14.25 214,495
2019-07-23 $14.40 $14.54 $14.31 $14.54 $14.54 222,693
2019-07-22 $14.39 $14.45 $14.22 $14.35 $14.35 335,285
2019-07-19 $14.75 $14.75 $14.35 $14.35 $14.35 173,057
2019-07-18 $14.09 $14.75 $14.00 $14.75 $14.75 2,281,256

Pioneer Bancorp Inc (PBFS) News Headlines

Stock Market Photo
Cramer says you can 'buy almost anything' in energy stocks
cnbc.com
Sept. 28, 2021

Energy stocks were the best performing sector in the S&P 500 on Monday, up over 3% on the day.

Recent Pioneer Bancorp Inc (PBFS) News
Time Published Title News Site