Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 7:25PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Princeton National Bancorp Inc. (PNBC)

At 3:59PM ET: 10.60   0.38 (3.46%)

MORE ON PNBC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 10.96 11.00 10.50 10.98 1,000 10.98 25-Nov-09 11.26 11.26 11.00 11.00 5,900 11.00 24-Nov-09 11.63 11.63 11.25 11.25 3,800 11.25 23-Nov-09 11.50 11.75 11.50 11.50 2,700 11.50 20-Nov-09 11.53 11.74 11.50 11.60 2,900 11.60 19-Nov-09 11.53 11.80 11.53 11.80 200 11.80 18-Nov-09 11.99 12.00 11.91 11.96 3,900 11.96 17-Nov-09 11.90 11.95 11.87 11.91 2,100 11.91 16-Nov-09 11.44 11.93 10.85 11.64 10,200 11.64 13-Nov-09 11.50 11.50 10.75 10.75 3,600 10.75 12-Nov-09 11.55 11.92 11.22 11.25 3,600 11.25 12-Nov-09 $ 0.14 Dividend 11-Nov-09 12.50 12.50 11.55 11.55 10,300 11.41 10-Nov-09 12.56 12.56 12.25 12.50 3,200 12.35 9-Nov-09 12.97 13.00 12.56 12.56 3,100 12.41 6-Nov-09 12.88 13.22 12.75 12.95 6,000 12.79 5-Nov-09 13.41 14.05 12.88 12.91 8,500 12.75 4-Nov-09 14.00 14.00 13.46 13.49 2,200 13.33 3-Nov-09 14.38 14.38 13.61 14.00 3,700 13.83 2-Nov-09 15.00 15.06 13.71 13.71 5,300 13.54 30-Oct-09 15.07 15.55 15.04 15.04 1,400 14.86 29-Oct-09 15.72 15.72 15.10 15.10 2,500 14.92 28-Oct-09 15.30 15.53 15.00 15.52 2,000 15.33 27-Oct-09 15.25 15.30 14.58 15.06 3,200 14.88 26-Oct-09 15.00 15.83 14.69 15.26 8,300 15.08 23-Oct-09 14.97 15.00 14.92 14.98 3,100 14.80 22-Oct-09 14.58 14.97 14.29 14.70 2,500 14.52 21-Oct-09 14.44 14.99 14.44 14.45 600 14.27 20-Oct-09 14.11 14.44 14.11 14.44 1,400 14.26 19-Oct-09 14.10 14.20 14.10 14.20 900 14.03 16-Oct-09 14.42 14.46 14.14 14.20 3,400 14.03 15-Oct-09 14.60 14.60 14.50 14.50 2,400 14.32 14-Oct-09 14.97 15.00 14.61 14.61 2,500 14.43 13-Oct-09 14.98 14.98 14.98 14.98 300 14.80 12-Oct-09 14.73 15.00 14.61 14.65 4,500 14.47 9-Oct-09 15.19 15.19 15.10 15.10 800 14.92 8-Oct-09 14.70 14.95 14.70 14.71 700 14.53 7-Oct-09 14.75 15.29 14.66 14.66 2,600 14.48 6-Oct-09 15.01 15.01 14.80 14.80 2,900 14.62 5-Oct-09 15.38 15.57 14.80 14.80 1,300 14.62 2-Oct-09 15.15 15.15 14.75 14.75 14,600 14.57 1-Oct-09 15.75 15.99 15.50 15.50 2,900 15.31 30-Sep-09 16.01 16.01 15.75 15.75 1,600 15.56 29-Sep-09 16.01 16.01 16.01 16.01 0 15.82 28-Sep-09 16.35 16.35 16.01 16.01 1,900 15.82 25-Sep-09 16.35 16.35 16.00 16.02 5,400 15.83 24-Sep-09 16.12 16.45 16.12 16.19 4,200 15.99 23-Sep-09 16.60 16.82 16.45 16.82 1,000 16.62 22-Sep-09 16.93 16.93 16.43 16.81 1,600 16.61 21-Sep-09 17.06 17.40 16.25 17.00 2,000 16.79 18-Sep-09 17.50 17.50 17.30 17.49 900 17.28 17-Sep-09 17.56 17.57 17.43 17.43 1,400 17.22 16-Sep-09 18.01 18.01 17.58 17.90 1,400 17.68 15-Sep-09 17.66 17.92 17.56 17.86 700 17.64 14-Sep-09 17.80 18.01 17.80 18.00 700 17.78 11-Sep-09 17.73 18.20 17.63 17.66 1,700 17.45 10-Sep-09 18.00 18.50 17.84 18.00 1,000 17.78 9-Sep-09 17.54 18.72 17.54 18.02 4,900 17.80 8-Sep-09 18.68 18.68 18.00 18.49 2,400 18.27 4-Sep-09 18.40 18.82 18.30 18.75 3,400 18.52 3-Sep-09 18.37 18.49 18.21 18.47 2,000 18.25 2-Sep-09 17.95 18.25 17.15 17.85 900 17.63 1-Sep-09 18.50 18.50 17.49 17.61 1,400 17.40 31-Aug-09 17.88 17.88 17.69 17.69 400 17.48 28-Aug-09 18.40 18.40 18.10 18.10 1,100 17.88 27-Aug-09 17.56 18.82 17.56 18.44 1,700 18.22 26-Aug-09 16.95 18.43 16.95 17.53 6,000 17.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions