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

Potomac Bancshares Inc (OP: PTBS )

15.25 +0.15 (+0.99%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 31, 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 (%)
Jan 31, 2014 7.160 7.160 7.160 7.160 0 -0.19(-2.59%)
Jan 30, 2014 7.400 7.400 7.120 7.350 643 -0.05(-0.68%)
Jan 28, 2014 7.400 7.400 7.400 7.400 24 +0.20(+2.78%)
Jan 27, 2014 7.200 7.250 7.200 7.200 537 +0.00(+0.00%)
Jan 24, 2014 7.200 7.200 7.200 7.200 0 -0.15(-2.04%)
Jan 23, 2014 7.350 7.350 7.200 7.350 1,809 +0.18(+2.51%)
Jan 22, 2014 7.350 7.350 7.170 7.170 489 -0.18(-2.45%)
Jan 15, 2014 7.350 7.350 7.350 7.350 0 +0.15(+2.08%)
Jan 10, 2014 7.200 7.200 7.200 0 -0.05(-0.69%)
Jan 07, 2014 7.250 7.250 7.250 0 +0.10(+1.40%)
Jan 03, 2014 7.150 7.150 7.150 10 -0.20(-2.72%)
Dec 31, 2013 7.350 7.350 7.350 0 +0.10(+1.38%)
Dec 26, 2013 7.250 7.250 7.250 12 -0.10(-1.36%)
Dec 23, 2013 7.350 7.350 7.350 0 +0.10(+1.38%)
Dec 19, 2013 7.250 7.250 7.250 7.250 0 -0.25(-3.33%)
Dec 17, 2013 7.500 7.500 7.500 0 +0.15(+2.04%)
Dec 16, 2013 7.350 7.350 7.350 7.350 1,100 +0.00(+0.00%)
Dec 13, 2013 7.350 7.350 7.350 7.350 0 +0.05(+0.68%)
Dec 09, 2013 7.300 7.300 7.300 7.300 0 +0.10(+1.39%)
Dec 06, 2013 7.300 7.300 7.200 7.200 500 +0.15(+2.13%)
Dec 05, 2013 7.050 7.050 7.050 7.050 4,672 -0.20(-2.76%)
Dec 04, 2013 7.250 7.250 6.900 7.250 5,240 +0.35(+5.07%)
Dec 03, 2013 7.600 7.600 6.900 6.900 5,070 -0.35(-4.83%)
Dec 02, 2013 7.250 7.250 7.000 7.250 1,230 +0.10(+1.40%)
Nov 27, 2013 7.150 7.150 7.150 0 +0.10(+1.42%)
Nov 26, 2013 7.050 7.050 7.050 7.050 150 +0.00(+0.00%)
Nov 25, 2013 6.900 7.050 6.900 7.050 624 +0.05(+0.71%)
Nov 22, 2013 7.000 7.000 7.000 7.000 2,794 +0.00(+0.00%)
Nov 21, 2013 7.000 7.000 7.000 7.000 100 +0.15(+2.19%)
Nov 20, 2013 6.900 6.900 6.850 6.850 856 -0.05(-0.72%)
Nov 18, 2013 6.900 6.900 6.900 0 -0.10(-1.43%)
Nov 15, 2013 7.000 7.000 7.000 7.000 516 +0.00(+0.00%)
Nov 13, 2013 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 12, 2013 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
Nov 04, 2013 7.000 7.000 7.000 0 +0.05(+0.72%)
Nov 01, 2013 6.850 6.950 6.850 6.950 4,436 +0.10(+1.46%)
Oct 31, 2013 6.850 6.870 6.800 6.850 21,794 +0.02(+0.29%)
Oct 30, 2013 6.900 6.900 6.730 6.830 3,300 -0.02(-0.29%)
Oct 29, 2013 6.900 6.910 6.850 6.850 6,600 -0.10(-1.44%)
Oct 28, 2013 6.800 6.950 6.800 6.950 22,603 +0.15(+2.21%)
Oct 25, 2013 6.800 6.950 6.800 6.800 3,978 +0.05(+0.74%)
Oct 24, 2013 6.950 6.950 6.700 6.750 2,685 -0.10(-1.46%)
Oct 23, 2013 7.000 7.100 6.850 6.850 3,200 +0.00(+0.00%)
Oct 16, 2013 6.850 6.850 6.850 0 -0.15(-2.14%)
Oct 15, 2013 7.000 7.000 7.000 7.000 1,100 +0.00(+0.00%)
Oct 14, 2013 7.000 7.000 7.000 7.000 2,000 -0.08(-1.13%)
Oct 11, 2013 7.090 7.090 7.080 7.080 5,546 +0.08(+1.14%)
Oct 10, 2013 7.000 7.000 6.900 7.000 5,120 -0.15(-2.10%)
Oct 09, 2013 7.150 7.150 7.150 7.150 1,000 +0.15(+2.14%)
Oct 08, 2013 7.000 7.000 7.000 7.000 1,000 +0.00(+0.00%)
Oct 07, 2013 7.000 7.000 7.000 7.000 1,000 +0.00(+0.00%)
Oct 03, 2013 7.000 7.000 7.000 7.000 0 -0.15(-2.10%)
Oct 02, 2013 7.150 7.150 7.050 7.150 1,145 +0.00(+0.00%)
Oct 01, 2013 7.100 7.150 7.050 7.150 695 -0.10(-1.38%)
Sep 24, 2013 7.250 7.250 7.250 0 +0.20(+2.84%)
Sep 23, 2013 7.050 7.050 7.050 7.050 250 -0.16(-2.22%)
Sep 18, 2013 7.210 7.210 7.210 0 -0.19(-2.57%)
Sep 13, 2013 7.400 7.400 7.400 0 +0.15(+2.07%)
Sep 11, 2013 7.250 7.250 7.250 0 -0.16(-2.16%)
Sep 09, 2013 7.410 7.410 7.410 0 +0.06(+0.82%)
Sep 06, 2013 7.350 7.350 7.350 7.350 1,000 -0.30(-3.92%)
Sep 04, 2013 7.650 7.650 7.650 0 +0.30(+4.08%)
Sep 03, 2013 7.350 7.350 7.350 7.350 752 -0.23(-3.03%)
Aug 23, 2013 7.580 7.580 7.580 0 +0.18(+2.43%)
Aug 22, 2013 7.400 7.400 7.400 7.400 1,000 -0.09(-1.20%)
Aug 15, 2013 7.490 7.490 7.490 0 -0.01(-0.13%)
Aug 12, 2013 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Aug 08, 2013 7.500 7.500 7.500 0 -0.20(-2.60%)
Aug 06, 2013 7.700 7.700 7.700 0 +0.20(+2.67%)
Aug 05, 2013 7.690 7.700 7.500 7.500 1,600 -0.20(-2.60%)
Aug 01, 2013 7.700 7.700 7.700 0 -0.04(-0.52%)
Jul 30, 2013 7.740 7.740 7.740 0 +0.00(+0.00%)
Jul 29, 2013 7.640 7.740 7.360 7.740 3,154 +0.03(+0.32%)
Jul 26, 2013 7.450 7.750 7.450 7.715 1,468 +0.40(+5.41%)
Jul 25, 2013 7.335 7.335 7.319 7.319 734 -0.33(-4.33%)
Jul 23, 2013 7.650 7.650 7.650 7.650 0 +0.40(+5.52%)
Jul 22, 2013 7.400 7.550 7.250 7.250 4,800 -0.30(-3.97%)
Jul 15, 2013 7.550 7.550 7.550 0 +0.65(+9.42%)
Jul 11, 2013 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 09, 2013 6.900 6.900 6.900 0 +0.00(+0.00%)
Jul 08, 2013 6.750 6.900 6.750 6.900 3,502 -0.55(-7.38%)
Jul 02, 2013 7.450 7.450 7.450 7.450 0 +0.10(+1.36%)
Jul 01, 2013 7.020 7.350 7.020 7.350 1,409 +0.35(+5.00%)
Jun 25, 2013 7.000 7.000 7.000 7.000 0 -0.12(-1.69%)
Jun 20, 2013 7.120 7.120 7.120 7.120 0 +0.10(+1.42%)
Jun 19, 2013 7.020 7.020 7.020 7.020 2,350 +0.00(+0.00%)
Jun 18, 2013 7.020 7.020 7.020 7.020 162 -0.28(-3.84%)
Jun 17, 2013 7.300 7.300 7.300 7.300 1,111 +0.08(+1.11%)
Jun 04, 2013 7.220 7.220 7.220 7.220 0 +0.02(+0.28%)
May 24, 2013 7.200 7.200 7.200 7.200 0 -0.10(-1.37%)
May 22, 2013 7.300 7.300 7.300 7.300 0 +0.10(+1.39%)
May 21, 2013 7.000 7.200 7.000 7.200 700 +0.20(+2.86%)
May 20, 2013 7.000 7.000 7.000 7.000 1,000 -0.20(-2.78%)
May 17, 2013 7.100 7.200 7.100 7.200 1,400 +0.10(+1.41%)
May 14, 2013 7.100 7.100 7.100 0 +0.10(+1.43%)
May 13, 2013 7.000 7.000 7.000 7.000 100 +0.00(+0.00%)
May 08, 2013 7.000 7.000 7.000 0 +0.00(+0.00%)
May 03, 2013 7.000 7.000 7.000 0 -0.09(-1.27%)
Apr 30, 2013 7.090 7.090 7.090 0 -0.01(-0.14%)
Apr 29, 2013 6.950 7.100 6.950 7.100 7,020 -0.05(-0.70%)
Apr 26, 2013 6.750 7.150 6.500 7.150 24,520 +0.65(+10.00%)
Apr 25, 2013 6.480 6.500 6.480 6.500 1,200 +0.24(+3.83%)
Apr 23, 2013 6.260 6.260 6.260 6.260 0 -0.09(-1.42%)
Apr 22, 2013 5.990 6.350 5.990 6.350 8,700 +0.53(+9.11%)
Apr 19, 2013 5.850 5.850 5.820 5.820 200 -0.17(-2.84%)
Apr 16, 2013 5.990 5.990 5.990 0 +0.09(+1.53%)
Apr 10, 2013 5.900 5.900 5.900 0 +0.00(+0.00%)
Apr 09, 2013 5.820 5.900 5.820 5.900 1,024 -0.09(-1.50%)
Apr 05, 2013 5.990 5.990 5.990 0 +0.13(+2.22%)
Apr 04, 2013 5.990 5.990 5.860 5.860 1,604 +0.00(+0.00%)
Apr 02, 2013 5.860 5.860 5.860 0 -0.05(-0.85%)
Apr 01, 2013 5.920 5.920 5.910 5.910 1,100 -0.09(-1.50%)
Mar 26, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 22, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Mar 21, 2013 6.000 6.000 6.000 6.000 200 +0.00(+0.00%)
Mar 20, 2013 6.000 6.000 6.000 6.000 500 +0.03(+0.50%)
Mar 19, 2013 5.970 5.980 5.950 5.970 2,450 +0.03(+0.51%)
Mar 18, 2013 5.900 5.940 5.900 5.940 2,300 +0.05(+0.85%)
Mar 15, 2013 5.890 5.890 5.890 5.890 8,450 +0.01(+0.17%)
Mar 14, 2013 6.100 6.100 5.700 5.880 19,194 -0.22(-3.61%)
Mar 13, 2013 6.010 6.100 6.010 6.100 6,412 +0.10(+1.67%)
Mar 12, 2013 6.050 6.050 6.000 6.000 991 -0.05(-0.83%)
Mar 11, 2013 6.050 6.050 6.050 6.050 8,884 +0.05(+0.83%)
Mar 08, 2013 5.900 6.050 5.900 6.000 10,491 +0.05(+0.84%)
Mar 07, 2013 5.800 6.050 5.800 5.950 9,891 +0.05(+0.85%)
Mar 05, 2013 5.900 5.900 5.900 0 -0.05(-0.84%)
Mar 04, 2013 5.950 5.950 5.950 5.950 2,100 +0.15(+2.59%)
Mar 01, 2013 5.800 5.800 5.800 5.800 888 -0.20(-3.33%)
Feb 26, 2013 6.000 6.000 6.000 6.000 0 +0.02(+0.33%)
Feb 25, 2013 5.850 5.980 5.840 5.980 5,990 +0.03(+0.50%)
Feb 20, 2013 5.950 5.950 5.950 5.950 0 -0.05(-0.83%)
Feb 19, 2013 6.000 6.000 6.000 6.000 1,000 -0.25(-4.00%)
Feb 13, 2013 6.250 6.250 6.250 0 +0.00(+0.00%)
Feb 12, 2013 6.250 6.250 6.250 6.250 500 +0.00(+0.00%)
Feb 11, 2013 6.070 6.250 5.900 6.250 1,354 +0.40(+6.84%)
Feb 04, 2013 5.850 5.850 5.850 0 -0.40(-6.40%)
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.