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

Pioneer Bancorp Inc (NQ: PBFS )

9.250 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2024 10.17 10.29 9.750 9.750 14,377 -0.05(-0.51%)
Jan 30, 2024 10.45 10.50 9.800 9.800 9,047 -0.57(-5.50%)
Jan 29, 2024 9.800 10.37 9.800 10.37 9,619 +0.49(+4.96%)
Jan 26, 2024 9.510 9.910 9.510 9.880 14,612 +0.37(+3.89%)
Jan 25, 2024 9.510 9.510 9.490 9.510 10,517 +0.00(+0.00%)
Jan 24, 2024 10.00 10.00 9.470 9.510 20,536 -0.59(-5.84%)
Jan 23, 2024 10.45 10.45 10.10 10.10 4,806 -0.40(-3.81%)
Jan 22, 2024 10.57 10.57 10.01 10.50 10,525 +0.45(+4.48%)
Jan 19, 2024 9.800 10.05 9.750 10.05 6,921 +0.29(+2.97%)
Jan 18, 2024 9.850 9.875 9.760 9.760 5,676 +0.00(+0.00%)
Jan 17, 2024 9.750 9.900 9.635 9.760 11,912 +0.01(+0.10%)
Jan 16, 2024 9.620 9.900 9.580 9.750 12,105 -0.06(-0.61%)
Jan 12, 2024 9.860 9.860 9.685 9.810 4,961 +0.10(+0.98%)
Jan 11, 2024 9.640 9.770 9.640 9.715 11,571 +0.04(+0.36%)
Jan 10, 2024 9.620 9.780 9.500 9.680 8,496 +0.08(+0.83%)
Jan 09, 2024 9.460 10.07 9.460 9.600 18,790 +0.02(+0.21%)
Jan 08, 2024 9.710 9.917 9.580 9.580 8,222 -0.14(-1.44%)
Jan 05, 2024 9.690 9.870 9.460 9.720 36,933 -0.06(-0.61%)
Jan 04, 2024 9.780 9.840 9.780 9.780 7,283 +0.10(+1.03%)
Jan 03, 2024 9.940 9.940 9.550 9.680 18,078 -0.22(-2.22%)
Jan 02, 2024 9.800 10.01 9.670 9.900 14,577 -0.11(-1.10%)
Dec 29, 2023 10.64 10.64 10.01 10.01 10,922 -0.70(-6.54%)
Dec 28, 2023 10.81 10.81 10.57 10.71 13,162 -0.03(-0.28%)
Dec 27, 2023 10.69 10.93 10.69 10.74 12,317 -0.17(-1.56%)
Dec 26, 2023 10.85 11.00 10.84 10.91 10,626 +0.18(+1.68%)
Dec 22, 2023 10.27 10.73 9.930 10.73 19,173 +0.49(+4.79%)
Dec 21, 2023 10.20 10.49 10.20 10.24 10,098 +0.21(+2.09%)
Dec 20, 2023 9.808 10.17 9.808 10.03 20,153 +0.28(+2.87%)
Dec 19, 2023 9.625 9.800 9.482 9.750 19,437 +0.38(+4.06%)
Dec 18, 2023 9.790 9.850 9.260 9.370 20,041 -0.35(-3.60%)
Dec 15, 2023 9.330 9.880 9.300 9.720 68,184 +0.47(+5.08%)
Dec 14, 2023 9.210 9.500 8.790 9.250 55,646 +0.25(+2.78%)
Dec 13, 2023 8.330 9.220 8.330 9.000 22,258 +0.65(+7.78%)
Dec 12, 2023 8.310 8.645 8.300 8.350 20,654 -0.10(-1.18%)
Dec 11, 2023 8.960 8.960 8.400 8.450 28,086 -0.45(-5.06%)
Dec 08, 2023 8.690 9.030 8.690 8.900 7,282 +0.11(+1.25%)
Dec 07, 2023 8.930 8.930 8.715 8.790 9,242 -0.02(-0.23%)
Dec 06, 2023 9.000 9.020 8.810 8.810 15,045 -0.25(-2.76%)
Dec 05, 2023 9.080 9.370 9.020 9.060 13,318 +0.03(+0.33%)
Dec 04, 2023 8.180 9.240 8.180 9.030 66,324 +0.83(+10.12%)
Dec 01, 2023 8.300 8.370 7.970 8.200 39,503 -0.08(-0.91%)
Nov 30, 2023 8.482 8.490 8.160 8.275 30,475 -0.26(-3.10%)
Nov 29, 2023 8.300 8.605 8.300 8.540 12,059 +0.18(+2.15%)
Nov 28, 2023 8.310 8.480 8.300 8.360 9,316 -0.01(-0.12%)
Nov 27, 2023 8.292 8.490 8.292 8.370 5,410 -0.13(-1.53%)
Nov 24, 2023 8.740 8.740 8.380 8.500 4,458 -0.02(-0.23%)
Nov 22, 2023 8.500 8.701 8.450 8.520 14,975 +0.05(+0.59%)
Nov 21, 2023 8.340 8.722 8.340 8.470 4,717 +0.08(+0.95%)
Nov 20, 2023 8.330 8.450 8.330 8.390 4,782 +0.14(+1.70%)
Nov 17, 2023 8.220 8.330 8.190 8.250 13,948 +0.12(+1.48%)
Nov 16, 2023 8.100 8.295 8.100 8.130 10,594 +0.03(+0.37%)
Nov 15, 2023 8.380 8.450 7.980 8.100 25,257 +0.01(+0.12%)
Nov 14, 2023 7.950 8.200 7.930 8.090 41,522 +0.18(+2.28%)
Nov 13, 2023 7.880 8.000 7.840 7.910 22,790 -0.06(-0.75%)
Nov 10, 2023 8.040 8.050 7.920 7.970 14,390 -0.04(-0.50%)
Nov 09, 2023 8.100 8.140 7.940 8.010 46,782 -0.09(-1.11%)
Nov 08, 2023 8.490 8.495 8.020 8.100 19,756 -0.47(-5.48%)
Nov 07, 2023 8.240 8.782 8.240 8.570 7,060 +0.17(+2.02%)
Nov 06, 2023 8.300 8.590 8.220 8.400 13,982 +0.10(+1.20%)
Nov 03, 2023 8.380 8.380 8.178 8.300 10,030 +0.12(+1.47%)
Nov 02, 2023 8.140 8.250 8.070 8.180 10,145 +0.04(+0.49%)
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.