Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2019		25.13	25.13	25.13	0	-0.07(-0.28%)
Apr 26, 2019	25.20	25.20	25.20	25.20	200	+0.05(+0.20%)
Apr 25, 2019	25.20	25.20	25.10	25.15	5,022	+0.03(+0.12%)
Apr 24, 2019	25.17	25.17	25.11	25.12	2,015	+0.12(+0.48%)
Apr 23, 2019	25.00	25.00	25.00	25.00	12,500	-0.27(-1.07%)
Apr 18, 2019		25.27	25.27	25.27	8	+0.00(+0.00%)
Apr 17, 2019	25.32	25.32	25.27	25.27	6,021	-0.10(-0.39%)
Apr 16, 2019		25.37	25.37	25.37	45	+0.00(+0.00%)
Apr 15, 2019	25.45	25.45	25.37	25.37	2,460	-0.15(-0.59%)
Apr 11, 2019		25.52	25.52	25.52	0	+0.00(+0.00%)
Apr 10, 2019	25.52	25.52	25.52	25.52	100	+0.00(+0.00%)
Apr 09, 2019	25.62	25.62	25.52	25.52	560	-0.10(-0.39%)
Apr 08, 2019	25.62	25.62	25.62	25.62	647	+0.00(+0.00%)
Apr 05, 2019	25.62	25.62	25.62	25.62	900	-0.20(-0.77%)
Apr 04, 2019	25.82	25.82	25.82	25.82	2,148	+0.00(+0.00%)
Apr 03, 2019	26.00	26.00	25.82	25.82	4,449	+0.00(+0.00%)
Apr 02, 2019	25.82	25.82	25.82	25.82	1,000	-0.28(-1.07%)
Apr 01, 2019	26.10	26.10	26.00	26.10	12,122	-0.20(-0.76%)
Mar 29, 2019		26.30	26.30	26.30	47	+0.00(+0.00%)
Mar 28, 2019	26.25	26.30	26.25	26.30	7,000	+0.05(+0.19%)
Mar 26, 2019		26.25	26.25	26.25	0	+0.70(+2.74%)
Mar 25, 2019	26.25	26.25	25.55	25.55	1,800	-0.70(-2.67%)
Mar 22, 2019	27.00	27.00	26.00	26.25	37,600	-0.75(-2.78%)
Mar 21, 2019	27.00	27.00	27.00	27.00	300	+0.25(+0.93%)
Mar 19, 2019		26.75	26.75	26.75	0	+0.35(+1.33%)
Mar 18, 2019	26.38	26.40	26.38	26.40	300	-0.05(-0.19%)
Mar 15, 2019	26.32	26.45	26.32	26.45	5,200	+0.15(+0.57%)
Mar 14, 2019	26.05	26.30	26.00	26.30	4,546	+0.20(+0.77%)
Mar 12, 2019		26.10	26.10	26.10	0	+0.05(+0.19%)
Mar 11, 2019	26.05	26.05	26.05	26.05	100	+0.05(+0.19%)
Mar 08, 2019	26.00	26.00	25.80	26.00	14,400	+0.28(+1.09%)
Mar 07, 2019	25.74	25.74	25.72	25.72	2,370	-0.28(-1.08%)
Mar 05, 2019		26.00	26.00	26.00	0	+0.00(+0.00%)
Mar 04, 2019	25.85	26.00	25.85	26.00	250	+0.10(+0.39%)
Mar 01, 2019	25.80	25.90	25.80	25.90	800	+0.25(+0.97%)
Feb 28, 2019	25.55	25.65	25.55	25.65	580	+0.15(+0.59%)
Feb 27, 2019	25.50	25.50	25.50	25.50	100	+0.00(+0.00%)
Feb 26, 2019	25.50	25.52	25.50	25.50	6,877	+0.00(+0.00%)
Feb 25, 2019	25.42	25.55	25.42	25.50	44,949	+0.08(+0.31%)
Feb 22, 2019	25.42	25.42	25.42	25.42	700	+0.07(+0.28%)
Feb 20, 2019		25.35	25.35	25.35	0	-0.05(-0.20%)
Feb 15, 2019		25.40	25.40	25.40	0	+0.05(+0.20%)
Feb 14, 2019	25.35	25.35	25.35	25.35	3,000	+0.10(+0.40%)
Feb 13, 2019	25.20	25.25	25.20	25.25	4,000	-0.07(-0.28%)
Feb 12, 2019	25.32	25.32	25.32	25.32	2,100	-0.18(-0.71%)
Feb 11, 2019		25.50	25.50	25.50	37	+0.00(+0.00%)
Feb 08, 2019		25.50	25.50	25.50	50	+0.00(+0.00%)
Feb 07, 2019	25.15	25.50	25.13	25.50	1,236	+0.35(+1.39%)
Feb 05, 2019		25.15	25.15	25.15	0	-0.35(-1.37%)
Feb 04, 2019	25.00	25.50	25.00	25.50	1,828	+0.50(+2.00%)
Feb 01, 2019	24.75	25.00	24.75	25.00	60,200	+0.00(+0.00%)
Jan 31, 2019	24.52	25.00	24.52	25.00	2,525	+0.50(+2.04%)
Jan 30, 2019	24.51	24.51	24.50	24.50	500	+0.00(+0.00%)
Jan 29, 2019	24.50	24.50	24.50	24.50	129	+0.15(+0.62%)
Jan 28, 2019	24.55	24.55	24.35	24.35	1,527	-0.15(-0.61%)
Jan 25, 2019	24.07	24.50	24.07	24.50	500	+0.25(+1.03%)
Jan 24, 2019	24.25	24.25	24.25	24.25	25,395	+0.00(+0.00%)
Jan 23, 2019	23.25	24.25	23.25	24.25	850	+1.00(+4.30%)
Jan 22, 2019	23.25	23.25	23.25	23.25	600	+0.25(+1.09%)
Jan 18, 2019	22.25	23.00	22.25	23.00	1,400	+1.00(+4.55%)
Jan 17, 2019	22.00	22.00	22.00	22.00	1,000	+0.00(+0.00%)
Jan 16, 2019	21.80	22.00	21.80	22.00	817	+0.25(+1.15%)
Jan 15, 2019	21.75	21.75	21.75	21.75	116	+0.24(+1.12%)
Jan 14, 2019	21.51	21.51	21.51	21.51	11,545	+0.01(+0.05%)
Jan 11, 2019		21.50	21.50	21.50	52	+0.00(+0.00%)
Jan 09, 2019		21.50	21.50	21.50	0	+0.30(+1.42%)
Jan 08, 2019	21.20	21.20	21.20	21.20	248	+0.15(+0.71%)
Jan 07, 2019	21.05	21.05	21.05	21.05	100	+0.05(+0.24%)
Jan 04, 2019	21.00	21.00	21.00	21.00	100	+0.00(+0.00%)
Jan 03, 2019	20.90	21.00	20.90	21.00	1,209	+0.10(+0.48%)
Jan 02, 2019	21.00	21.00	20.90	20.90	25,273	+0.05(+0.24%)
Dec 31, 2018	20.80	20.85	20.41	20.85	5,600	+0.05(+0.24%)
Dec 28, 2018	21.25	21.50	20.35	20.80	13,600	-0.50(-2.35%)
Dec 27, 2018	21.25	21.75	21.25	21.30	11,316	-0.10(-0.47%)
Dec 26, 2018	22.05	22.05	21.00	21.40	5,316	-0.60(-2.73%)
Dec 20, 2018		22.00	22.00	22.00	0	-1.10(-4.77%)
Dec 19, 2018	23.10	23.10	23.10	23.10	106	-0.01(-0.04%)
Dec 17, 2018		23.11	23.11	23.11	0	+0.20(+0.87%)
Dec 14, 2018	23.30	23.30	22.91	22.91	5,400	-0.59(-2.51%)
Dec 13, 2018	23.50	23.50	23.26	23.50	2,244	+0.00(+0.00%)
Dec 12, 2018	23.00	23.50	23.00	23.50	1,000	+0.30(+1.29%)
Dec 11, 2018	23.55	23.55	23.00	23.20	3,870	-0.43(-1.80%)
Dec 10, 2018	24.50	24.50	23.62	23.62	10,345	-1.04(-4.20%)
Dec 07, 2018	25.00	25.00	24.66	24.66	53,200	-0.34(-1.36%)
Dec 06, 2018	25.80	25.80	25.00	25.00	493	-1.00(-3.85%)
Dec 03, 2018		26.00	26.00	26.00	0	+0.00(+0.00%)
Nov 30, 2018	25.66	26.00	25.50	26.00	1,700	+0.34(+1.33%)
Nov 29, 2018	26.32	26.32	25.66	25.66	1,099	-0.54(-2.06%)
Nov 28, 2018	26.20	26.20	26.20	26.20	1,500	+0.02(+0.10%)
Nov 27, 2018	26.30	26.30	26.18	26.18	10,200	-0.07(-0.29%)
Nov 26, 2018		26.25	26.25	26.25	103	+0.00(+0.00%)
Nov 13, 2018		26.25	26.25	26.25	0	+0.00(+0.00%)
Nov 09, 2018		26.25	26.25	26.25	0	-0.15(-0.57%)
Nov 07, 2018		26.40	26.40	26.40	0	+0.00(+0.00%)
Nov 06, 2018		26.40	26.40	26.40	40	+0.00(+0.00%)
Nov 05, 2018	26.23	26.40	26.23	26.40	2,822	+0.15(+0.57%)
Nov 02, 2018		26.25	26.25	26.25	6	+0.00(+0.00%)
Nov 01, 2018	26.25	26.25	26.25	26.25	500	+0.25(+0.96%)
Oct 31, 2018	26.00	26.00	26.00	26.00	237	+0.25(+0.97%)
Oct 30, 2018	25.75	25.75	25.75	25.75	201	-0.25(-0.96%)
Oct 29, 2018	25.99	26.00	25.99	26.00	478	-0.10(-0.38%)
Oct 26, 2018	26.10	26.10	26.10	26.10	100	+0.00(+0.00%)
Oct 25, 2018	26.20	26.20	26.10	26.10	34,400	-0.15(-0.57%)
Oct 24, 2018	26.50	26.50	26.00	26.25	28,972	-0.25(-0.94%)
Oct 23, 2018	26.50	26.50	26.50	26.50	2,800	+0.30(+1.15%)
Oct 22, 2018	26.20	26.20	26.20	26.20	823	+0.00(+0.00%)
Oct 19, 2018	26.20	26.20	26.20	26.20	1,000	+0.00(+0.00%)
Oct 17, 2018		26.20	26.20	26.20	0	-0.30(-1.13%)
Oct 16, 2018	26.50	26.50	26.50	26.50	300	+0.00(+0.00%)
Oct 12, 2018		26.50	26.50	26.50	0	+0.00(+0.00%)
Oct 11, 2018	26.55	26.55	26.50	26.50	29,400	+0.00(+0.00%)
Oct 10, 2018	26.62	26.62	26.50	26.50	20,300	-0.05(-0.19%)
Oct 09, 2018	26.62	26.62	26.50	26.55	2,128	-0.19(-0.71%)
Oct 08, 2018		26.74	26.74	26.74	42	+0.00(+0.00%)
Oct 05, 2018	26.62	26.74	26.62	26.74	300	+0.24(+0.91%)
Sep 28, 2018		26.50	26.50	26.50	0	-0.20(-0.75%)
Sep 27, 2018	26.70	26.70	26.70	26.70	422	+0.15(+0.56%)
Sep 25, 2018		26.55	26.55	26.55	0	+0.00(+0.00%)
Sep 24, 2018		26.55	26.55	26.55	49	+0.00(+0.00%)
Sep 21, 2018	26.55	26.55	26.55	26.55	400	-0.15(-0.56%)
Sep 18, 2018		26.70	26.70	26.70	0	+0.20(+0.75%)
Sep 17, 2018		26.50	26.50	26.50	25	+0.00(+0.00%)
Sep 11, 2018		26.50	26.50	26.50	0	+0.00(+0.00%)
Sep 10, 2018	26.50	26.50	26.50	26.50	1,530	+0.00(+0.00%)
Sep 06, 2018		26.50	26.50	26.50	0	+0.00(+0.00%)
Sep 05, 2018	26.50	26.50	26.50	26.50	1,600	+0.00(+0.00%)
Sep 04, 2018	26.50	26.50	26.50	26.50	5,410	+0.00(+0.00%)
Aug 31, 2018		26.50	26.50	26.50	0	+0.00(+0.00%)
Aug 29, 2018		26.50	26.50	26.50	0	+0.00(+0.00%)
Aug 28, 2018	26.60	26.60	26.50	26.50	11,899	-0.10(-0.38%)
Aug 27, 2018	26.60	26.60	26.60	26.60	500	-0.05(-0.19%)
Aug 23, 2018		26.65	26.65	26.65	0	+0.12(+0.47%)
Aug 21, 2018		26.52	26.52	26.52	0	+0.02(+0.09%)
Aug 20, 2018	26.40	26.50	26.40	26.50	5,475	-0.10(-0.38%)
Aug 17, 2018	26.50	26.60	26.50	26.60	40,500	+0.25(+0.95%)
Aug 14, 2018		26.35	26.35	26.35	0	+0.00(+0.00%)
Aug 13, 2018	26.52	26.52	26.35	26.35	518	+0.00(+0.00%)
Aug 10, 2018	26.55	26.55	26.35	26.35	3,700	-0.05(-0.19%)
Aug 09, 2018	26.50	26.50	26.40	26.40	1,750	-0.30(-1.12%)
Aug 08, 2018	26.65	26.70	26.65	26.70	399	+0.10(+0.38%)
Aug 07, 2018	26.40	26.60	26.40	26.60	4,700	-0.05(-0.19%)
Aug 06, 2018		26.65	26.65	26.65	19	+0.00(+0.00%)
Aug 03, 2018	26.65	26.65	26.65	26.65	400	+0.00(+0.00%)
Aug 02, 2018	26.50	26.65	26.40	26.65	4,275	+0.30(+1.14%)
Aug 01, 2018	26.35	26.35	26.35	26.35	725	+0.00(+0.00%)
Jul 31, 2018	26.50	26.69	26.35	26.35	13,741	-0.35(-1.31%)
Jul 30, 2018	26.70	26.70	26.70	26.70	204	+0.00(+0.00%)
Jul 24, 2018					0	+0.00(+0.00%)
Jul 20, 2018		26.65	26.65	26.65	0	+0.25(+0.95%)
Jul 17, 2018		26.40	26.40	26.40	11	+0.10(+0.38%)
Jul 16, 2018	26.40	26.40	26.30	26.30	5,216	-0.05(-0.19%)
Jul 13, 2018	26.35	26.35	26.35	26.35	299	+0.00(+0.00%)
Jul 10, 2018		26.35	26.35	26.35	0	-0.10(-0.38%)
Jul 09, 2018	26.45	26.45	26.45	26.45	136	+0.10(+0.38%)
Jul 06, 2018	26.35	26.35	26.35	26.35	50,000	-0.05(-0.19%)
Jul 05, 2018	26.40	26.40	26.40	26.40	3,530	+0.00(+0.00%)
Jul 02, 2018		26.40	26.40	26.40	0	-0.05(-0.19%)
Jun 29, 2018	26.45	26.45	26.45	26.45	113	+0.05(+0.19%)
Jun 27, 2018		26.40	26.40	26.40	0	+0.05(+0.19%)
Jun 25, 2018		26.35	26.35	26.35	0	-0.12(-0.47%)
Jun 21, 2018		26.48	26.48	26.48	24	+0.15(+0.57%)
Jun 20, 2018	26.25	26.32	26.10	26.32	24,276	-0.12(-0.47%)
Jun 13, 2018		26.45	26.45	26.45	14	-0.10(-0.38%)
Jun 12, 2018	26.55	26.55	26.55	26.55	454	-0.05(-0.19%)
Jun 08, 2018		26.60	26.60	26.60	13	+0.00(+0.00%)
Jun 07, 2018	26.60	26.60	26.60	26.60	1,421	+0.01(+0.04%)
Jun 06, 2018	26.55	26.59	26.55	26.59	1,425	-0.01(-0.04%)
Jun 05, 2018	26.60	26.60	26.60	26.60	1,340	+0.05(+0.19%)
Jun 01, 2018		26.55	26.55	26.55	75	+0.00(+0.00%)
May 30, 2018		26.55	26.55	26.55	122	-0.04(-0.15%)
May 29, 2018	26.59	26.59	26.59	26.59	1,095	-0.01(-0.04%)
May 25, 2018		26.60	26.60	26.60	0	+0.00(+0.00%)
May 24, 2018	26.60	26.60	26.60	26.60	1,099	+0.00(+0.00%)
May 22, 2018		26.60	26.60	26.60	86	+0.05(+0.19%)
May 14, 2018		26.55	26.55	26.55	0	-0.05(-0.19%)
May 11, 2018	26.60	26.60	26.60	26.60	700	+0.00(+0.00%)
May 10, 2018	26.60	26.60	26.60	26.60	3,000	-0.10(-0.37%)
May 09, 2018	26.70	26.70	26.70	26.70	490	+0.20(+0.75%)
May 08, 2018	26.55	26.62	26.46	26.50	9,000	-0.20(-0.75%)
May 07, 2018	26.70	26.70	26.70	26.70	500	+0.20(+0.75%)
May 03, 2018		26.50	26.50	26.50	0	-0.20(-0.75%)

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.

Presidio Bank (OP: PDOB )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Presidio Bank (OP: PDOB )

Historical Prices

Sections

Services

The Punxsutawney Spirit