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

Potomac Bancshares Inc (OP: PTBS )

14.54 +0.54 (+3.86%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 17, 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 (%)
Nov 28, 2014 8.250 8.250 8.250 2 +0.00(+0.00%)
Nov 26, 2014 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 24, 2014 8.250 8.250 8.250 7 -0.10(-1.20%)
Nov 18, 2014 8.350 8.350 8.350 0 +0.15(+1.83%)
Nov 14, 2014 8.200 8.200 8.200 5 +0.00(+0.00%)
Nov 13, 2014 8.350 8.350 8.010 8.200 2,163 +0.00(+0.00%)
Nov 12, 2014 8.200 8.200 8.200 8.200 753 +0.00(+0.00%)
Nov 11, 2014 8.200 8.200 8.200 8.200 1,439 +0.00(+0.00%)
Nov 07, 2014 8.200 8.200 8.200 0 +0.15(+1.86%)
Nov 04, 2014 8.050 8.050 8.050 0 -0.12(-1.47%)
Nov 03, 2014 8.170 8.170 8.170 8.170 307 -0.03(-0.37%)
Oct 29, 2014 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 28, 2014 8.000 8.200 8.000 8.200 400 +0.00(+0.00%)
Oct 23, 2014 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 22, 2014 8.200 8.200 8.200 8.200 539 +0.00(+0.00%)
Oct 21, 2014 8.150 8.200 8.150 8.200 2,100 +0.05(+0.61%)
Oct 16, 2014 7.880 8.150 7.880 8.150 2,800 -0.10(-1.21%)
Oct 09, 2014 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 29, 2014 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 17, 2014 8.250 8.250 8.250 0 +0.25(+3.12%)
Sep 15, 2014 8.000 8.000 8.000 0 -0.25(-3.03%)
Sep 11, 2014 8.250 8.250 8.250 0 +0.09(+1.10%)
Sep 08, 2014 8.160 8.160 8.160 5 +0.15(+1.87%)
Sep 05, 2014 8.010 8.010 8.010 8.010 1,188 -0.29(-3.49%)
Aug 29, 2014 8.300 8.300 8.300 5 +0.00(+0.00%)
Aug 15, 2014 8.300 8.300 8.300 0 -0.05(-0.60%)
Aug 14, 2014 8.350 8.350 8.350 8.350 327 +0.10(+1.21%)
Aug 13, 2014 8.210 8.250 8.010 8.250 3,937 +0.01(+0.12%)
Aug 12, 2014 8.240 8.240 8.240 8.240 500 -0.01(-0.12%)
Aug 11, 2014 8.250 8.250 8.250 8.250 100 +0.10(+1.23%)
Aug 08, 2014 8.050 8.150 8.020 8.150 1,100 +0.15(+1.88%)
Jul 24, 2014 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 23, 2014 7.850 8.000 7.850 8.000 6,895 +0.35(+4.58%)
Jul 16, 2014 7.650 7.650 7.650 0 -0.25(-3.16%)
Jul 15, 2014 7.900 7.900 7.900 7.900 939 -0.10(-1.25%)
Jul 09, 2014 8.000 8.000 8.000 70 +0.25(+3.23%)
Jul 03, 2014 7.750 7.750 7.750 0 -0.25(-3.12%)
Jul 02, 2014 8.000 8.000 8.000 8.000 100 +0.03(+0.38%)
Jun 27, 2014 7.970 7.970 7.970 0 +0.07(+0.89%)
Jun 26, 2014 7.900 7.900 7.900 7.900 100 +0.00(+0.00%)
Jun 20, 2014 7.900 7.900 7.900 0 -0.04(-0.50%)
Jun 19, 2014 7.900 7.950 7.900 7.940 17,460 -0.01(-0.13%)
Jun 17, 2014 7.950 7.950 7.950 0 +0.00(+0.00%)
Jun 13, 2014 7.950 7.950 7.950 0 +0.03(+0.38%)
Jun 12, 2014 7.950 7.950 7.920 7.920 222 +0.22(+2.86%)
May 30, 2014 7.700 7.700 7.700 0 +0.16(+2.12%)
May 29, 2014 7.310 7.540 7.310 7.540 700 -0.06(-0.79%)
May 28, 2014 7.400 7.600 7.400 7.600 2,400 +0.10(+1.33%)
May 27, 2014 7.310 7.500 7.310 7.500 5,000 -0.10(-1.32%)
May 23, 2014 7.600 7.600 7.600 0 +0.10(+1.33%)
May 21, 2014 7.500 7.500 7.500 7.500 0 +0.25(+3.45%)
May 19, 2014 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
May 14, 2014 7.250 7.250 7.250 7.250 0 -0.57(-7.29%)
May 13, 2014 7.820 7.820 7.820 7.820 440 +0.12(+1.56%)
May 08, 2014 7.700 7.700 7.700 0 +0.10(+1.32%)
May 06, 2014 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
May 05, 2014 7.550 7.600 7.550 7.600 358 +0.15(+2.01%)
May 01, 2014 7.450 7.450 7.450 7.450 110 +0.10(+1.36%)
Apr 29, 2014 7.350 7.350 7.350 4 +0.05(+0.68%)
Apr 28, 2014 6.950 7.300 6.950 7.300 2,275 +0.30(+4.29%)
Apr 25, 2014 7.150 7.250 7.000 7.000 6,238 -0.15(-2.10%)
Apr 24, 2014 7.150 7.150 7.150 7.150 626 +0.05(+0.70%)
Apr 23, 2014 7.000 7.100 6.910 7.100 2,160 -0.15(-2.07%)
Apr 22, 2014 7.400 7.410 7.000 7.250 7,807 -0.25(-3.33%)
Apr 21, 2014 7.600 7.600 7.500 7.500 1,635 -0.10(-1.32%)
Apr 15, 2014 7.600 7.600 7.600 0 +0.20(+2.70%)
Apr 10, 2014 7.400 7.400 7.400 7.400 0 -0.45(-5.73%)
Apr 08, 2014 7.850 7.850 7.850 0 -0.10(-1.26%)
Apr 07, 2014 7.950 7.950 7.850 7.950 4,500 +0.00(+0.00%)
Apr 02, 2014 7.950 7.950 7.950 0 +0.00(+0.00%)
Mar 31, 2014 7.950 7.950 7.950 0 +0.10(+1.27%)
Mar 28, 2014 7.850 7.850 7.500 7.850 0 -0.05(-0.63%)
Mar 25, 2014 7.900 7.900 7.900 0 +0.00(+0.00%)
Mar 24, 2014 7.900 7.900 7.900 7.900 100 -0.05(-0.63%)
Mar 14, 2014 7.950 7.950 7.950 7.950 0 +0.45(+6.00%)
Mar 13, 2014 7.250 7.800 7.250 7.500 3,711 -0.40(-5.06%)
Mar 12, 2014 7.500 7.900 7.200 7.900 9,142 +0.20(+2.60%)
Feb 21, 2014 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 18, 2014 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 12, 2014 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 10, 2014 7.700 7.700 7.700 0 +0.20(+2.67%)
Feb 07, 2014 7.500 7.500 7.500 7.500 0 +0.08(+1.07%)
Feb 06, 2014 7.420 7.430 7.400 7.421 4,800 +0.04(+0.55%)
Feb 05, 2014 7.290 7.380 7.290 7.380 11,416 +0.12(+1.65%)
Feb 03, 2014 7.260 7.260 7.260 1 +0.10(+1.40%)
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%)
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.