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 (%)
Mar 28, 2024 9.730 9.810 9.730 9.810 8,349 -0.09(-0.91%)
Mar 27, 2024 9.750 9.930 9.680 9.900 12,309 +0.13(+1.33%)
Mar 26, 2024 9.770 9.770 9.590 9.770 7,860 +0.01(+0.10%)
Mar 25, 2024 9.260 9.910 9.110 9.760 77,184 +0.46(+4.95%)
Mar 22, 2024 9.290 9.374 9.285 9.300 5,346 -0.06(-0.64%)
Mar 21, 2024 9.260 9.360 9.260 9.360 10,110 +0.01(+0.11%)
Mar 20, 2024 9.230 9.350 9.162 9.350 11,358 +0.05(+0.54%)
Mar 19, 2024 9.220 9.340 9.220 9.300 6,095 +0.04(+0.43%)
Mar 18, 2024 9.083 9.300 9.083 9.260 5,095 +0.00(+0.00%)
Mar 15, 2024 9.060 9.280 9.060 9.260 51,209 +0.05(+0.54%)
Mar 14, 2024 9.290 9.300 9.155 9.210 26,489 -0.17(-1.81%)
Mar 13, 2024 9.300 9.380 9.300 9.380 6,319 +0.05(+0.54%)
Mar 12, 2024 9.380 9.420 9.270 9.330 6,240 -0.08(-0.85%)
Mar 11, 2024 9.500 9.500 9.410 9.410 4,373 -0.03(-0.32%)
Mar 08, 2024 9.480 9.480 9.360 9.440 8,712 +0.03(+0.32%)
Mar 07, 2024 9.370 9.470 9.370 9.410 4,935 +0.04(+0.43%)
Mar 06, 2024 9.180 9.370 9.180 9.370 5,830 +0.07(+0.75%)
Mar 05, 2024 9.170 9.330 9.120 9.300 6,526 +0.14(+1.53%)
Mar 04, 2024 9.290 9.290 9.075 9.160 9,825 -0.09(-0.97%)
Mar 01, 2024 9.190 9.320 9.190 9.250 12,492 -0.07(-0.75%)
Feb 29, 2024 9.360 9.360 9.250 9.320 16,201 +0.07(+0.76%)
Feb 28, 2024 9.130 9.300 9.130 9.250 8,251 -0.03(-0.32%)
Feb 27, 2024 9.220 9.280 9.210 9.280 3,586 +0.07(+0.76%)
Feb 26, 2024 9.073 9.210 9.073 9.210 4,305 -0.05(-0.54%)
Feb 23, 2024 9.220 9.260 9.210 9.260 3,571 +0.11(+1.20%)
Feb 22, 2024 9.060 9.229 9.020 9.150 12,881 -0.06(-0.65%)
Feb 21, 2024 9.260 9.260 9.020 9.210 12,427 -0.05(-0.54%)
Feb 20, 2024 9.270 9.630 9.260 9.260 14,688 -0.15(-1.59%)
Feb 16, 2024 9.560 9.770 9.370 9.410 10,581 -0.21(-2.18%)
Feb 15, 2024 9.530 9.620 9.430 9.620 11,954 +0.16(+1.69%)
Feb 14, 2024 8.810 9.460 8.810 9.460 11,160 +0.53(+5.94%)
Feb 13, 2024 9.260 9.360 8.805 8.930 37,049 -0.53(-5.60%)
Feb 12, 2024 9.945 9.980 9.370 9.460 66,002 -0.44(-4.44%)
Feb 09, 2024 9.382 10.00 9.382 9.900 9,466 +0.34(+3.56%)
Feb 08, 2024 9.310 9.650 9.260 9.560 9,559 +0.11(+1.16%)
Feb 07, 2024 9.480 9.500 9.260 9.450 15,659 -0.14(-1.46%)
Feb 06, 2024 9.560 9.650 9.510 9.590 4,727 -0.02(-0.21%)
Feb 05, 2024 9.520 10.46 9.520 9.610 14,892 -0.20(-2.04%)
Feb 02, 2024 9.650 9.880 9.641 9.810 8,611 -0.03(-0.30%)
Feb 01, 2024 9.800 9.960 9.755 9.840 10,469 +0.09(+0.92%)
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%)
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.