Pathfinder Bancorp, Inc. (PBHC)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 4,164 |
| 16 may 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 15 may 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 500 |
| 14 may 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 300 |
| 13 may 2024 | 12.26 | 12.43 | 12.26 | 12.36 | 12.36 | 1,600 |
| 10 may 2024 | 12.53 | 12.59 | 12.05 | 12.26 | 12.26 | 4,700 |
| 09 may 2024 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 1,700 |
| 08 may 2024 | 12.59 | 12.59 | 12.45 | 12.48 | 12.48 | 1,300 |
| 07 may 2024 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | 800 |
| 06 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 400 |
| 03 may 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 02 may 2024 | 12.58 | 12.58 | 12.31 | 12.31 | 12.31 | 900 |
| 01 may 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 300 |
| 30 abr 2024 | 12.31 | 12.72 | 12.31 | 12.72 | 12.72 | 3,300 |
| 29 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 300 |
| 26 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 200 |
| 25 abr 2024 | 12.31 | 12.79 | 12.31 | 12.63 | 12.63 | 1,200 |
| 24 abr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 500 |
| 23 abr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 200 |
| 22 abr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1,000 |
| 19 abr 2024 | 12.04 | 12.50 | 12.04 | 12.24 | 12.24 | 2,800 |
| 18 abr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 2,600 |
| 18 abr 2024 | 0.1 Dividendo | |||||
| 17 abr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.14 | 600 |
| 16 abr 2024 | 11.81 | 12.24 | 11.81 | 12.24 | 12.14 | 5,200 |
| 15 abr 2024 | 12.80 | 13.00 | 11.98 | 11.98 | 11.88 | 9,100 |
| 12 abr 2024 | 12.57 | 12.58 | 12.57 | 12.58 | 12.48 | 300 |
| 11 abr 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.48 | 100 |
| 10 abr 2024 | 12.15 | 13.00 | 12.15 | 12.58 | 12.48 | 1,000 |
| 09 abr 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.11 | 300 |
| 08 abr 2024 | 13.00 | 13.00 | 12.12 | 12.12 | 12.02 | 1,100 |
| 05 abr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.12 | 500 |
| 04 abr 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.14 | 500 |
| 03 abr 2024 | 11.88 | 12.45 | 11.86 | 12.25 | 12.15 | 2,300 |
| 02 abr 2024 | 12.15 | 12.15 | 12.10 | 12.10 | 12.00 | 1,100 |
| 01 abr 2024 | 11.86 | 12.20 | 11.86 | 12.20 | 12.10 | 1,000 |
| 28 mar 2024 | 12.56 | 12.59 | 12.38 | 12.38 | 12.28 | 700 |
| 27 mar 2024 | 12.16 | 13.00 | 12.16 | 13.00 | 12.89 | 2,700 |
| 26 mar 2024 | 12.06 | 13.15 | 11.67 | 13.15 | 13.04 | 7,900 |
| 25 mar 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.38 | 400 |
| 22 mar 2024 | 12.00 | 12.48 | 12.00 | 12.48 | 12.38 | 1,600 |
| 21 mar 2024 | 11.86 | 12.04 | 11.86 | 12.00 | 11.90 | 2,700 |
| 20 mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.19 | 500 |
| 19 mar 2024 | 12.59 | 12.59 | 12.29 | 12.29 | 12.19 | 1,200 |
| 18 mar 2024 | 12.52 | 12.60 | 12.26 | 12.31 | 12.21 | 2,600 |
| 15 mar 2024 | 12.40 | 12.91 | 12.22 | 12.91 | 12.80 | 4,500 |
| 14 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | 400 |
| 13 mar 2024 | 12.45 | 12.88 | 11.98 | 11.98 | 11.88 | 5,500 |
| 12 mar 2024 | 11.92 | 12.06 | 11.92 | 12.06 | 11.96 | 1,500 |
| 11 mar 2024 | 11.45 | 11.90 | 11.45 | 11.65 | 11.55 | 6,400 |
| 08 mar 2024 | 11.91 | 11.91 | 11.90 | 11.90 | 11.80 | 600 |
| 07 mar 2024 | 11.95 | 11.98 | 11.80 | 11.91 | 11.81 | 10,300 |
| 06 mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | 700 |
| 05 mar 2024 | 11.41 | 11.55 | 11.41 | 11.55 | 11.46 | 2,300 |
| 04 mar 2024 | 11.91 | 11.91 | 11.50 | 11.50 | 11.41 | 2,300 |
| 01 mar 2024 | 11.58 | 11.86 | 11.51 | 11.51 | 11.42 | 3,400 |
| 29 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.51 | 400 |
| 28 feb 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.62 | 400 |
| 27 feb 2024 | 11.58 | 11.64 | 11.56 | 11.56 | 11.47 | 3,500 |
| 26 feb 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 11.65 | 1,500 |
| 23 feb 2024 | 11.98 | 11.98 | 11.95 | 11.95 | 11.85 | 1,200 |
| 22 feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.89 | 400 |
| 21 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.90 | 600 |
| 20 feb 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.80 | 3,300 |
| 16 feb 2024 | 12.00 | 13.20 | 12.00 | 12.11 | 12.01 | 10,300 |
| 15 feb 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.97 | 300 |
| 14 feb 2024 | 12.49 | 12.49 | 12.00 | 12.07 | 11.97 | 2,100 |
| 13 feb 2024 | 12.00 | 12.04 | 11.75 | 11.75 | 11.65 | 2,500 |
| 12 feb 2024 | 11.85 | 12.00 | 11.75 | 11.87 | 11.77 | 2,100 |
| 09 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.65 | 300 |
| 08 feb 2024 | 11.98 | 12.00 | 11.68 | 11.75 | 11.65 | 8,400 |
| 07 feb 2024 | 12.43 | 12.57 | 12.43 | 12.57 | 12.47 | 1,600 |
| 06 feb 2024 | 13.07 | 13.07 | 11.99 | 12.00 | 11.90 | 14,200 |
| 05 feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.19 | - |
| 02 feb 2024 | 14.33 | 14.33 | 13.30 | 13.30 | 13.19 | 1,000 |
| 01 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.84 | - |
| 31 ene 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.84 | 300 |
| 30 ene 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.16 | 300 |
| 29 ene 2024 | 14.41 | 14.41 | 13.60 | 13.60 | 13.49 | 1,000 |
| 26 ene 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.99 | 400 |
| 25 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.44 | 500 |
| 24 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.44 | - |
| 23 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.44 | 300 |
| 22 ene 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.44 | - |
| 19 ene 2024 | 13.04 | 13.55 | 13.04 | 13.55 | 13.44 | 500 |
| 18 ene 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.01 | - |
| 17 ene 2024 | 13.15 | 13.15 | 13.12 | 13.12 | 13.01 | 1,300 |
| 16 ene 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.35 | - |
| 12 ene 2024 | 13.47 | 13.52 | 13.46 | 13.46 | 13.35 | 1,500 |
| 11 ene 2024 | 13.21 | 13.25 | 13.21 | 13.25 | 13.14 | 900 |
| 11 ene 2024 | 0.09 Dividendo | |||||
| 10 ene 2024 | 13.36 | 13.50 | 13.30 | 13.31 | 13.11 | 1,500 |
| 09 ene 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.16 | - |
| 08 ene 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.16 | - |
| 05 ene 2024 | 13.30 | 13.36 | 13.30 | 13.36 | 13.16 | 600 |
| 04 ene 2024 | 13.76 | 13.76 | 13.75 | 13.75 | 13.55 | 500 |
| 03 ene 2024 | 14.33 | 14.33 | 13.54 | 13.54 | 13.34 | 2,800 |
| 02 ene 2024 | 13.85 | 15.00 | 13.85 | 13.97 | 13.76 | 700 |
| 29 dic 2023 | 13.92 | 14.31 | 13.90 | 14.01 | 13.80 | 1,000 |
| 28 dic 2023 | 15.00 | 15.00 | 14.02 | 14.02 | 13.81 | 6,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.