PBHC - Pathfinder Bancorp, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201913.4113.4813.4113.4813.48800
Nov 20, 201913.1613.5013.1513.1513.158,500
Nov 19, 201913.1513.4813.1513.4813.488,600
Nov 18, 201913.4213.4313.1713.1713.172,600
Nov 15, 201913.2513.2513.2513.2513.25700
Nov 14, 201913.3013.4313.3013.3113.312,400
Nov 13, 201913.3013.3813.1213.3013.304,700
Nov 12, 201913.3013.3013.3013.3013.301,500
Nov 11, 201913.3513.3513.3213.3213.321,000
Nov 08, 201913.4913.4913.1013.4213.424,000
Nov 07, 201913.1013.1013.1013.1013.10500
Nov 06, 201913.1513.1513.1013.1013.102,700
Nov 05, 201913.1013.1013.0013.0013.005,100
Nov 04, 201913.0013.0013.0013.0013.00600
Nov 01, 201913.5013.5013.0213.3313.333,600
Oct 31, 201913.0013.0013.0013.0013.00100
Oct 30, 201913.0013.0013.0013.0013.002,100
Oct 29, 201913.1113.1113.1113.1113.11200
Oct 28, 201913.3513.5013.3513.4013.401,300
Oct 25, 201913.1613.1613.1613.1613.16-
Oct 24, 201913.1713.1713.1613.1613.16600
Oct 23, 201913.1013.3513.0013.0013.006,900
Oct 22, 201913.0113.0113.0113.0113.01-
Oct 21, 201912.9513.0512.9513.0113.014,700
Oct 18, 201912.9612.9612.9612.9612.96-
Oct 17, 201912.9713.0012.9012.9612.964,000
Oct 17, 20190.06 Dividend
Oct 16, 201913.0513.1113.0013.0312.971,800
Oct 15, 201912.6612.6612.6612.6612.60400
Oct 14, 201913.0013.2313.0013.1413.084,300
Oct 11, 201912.5613.1512.5613.0012.941,000
Oct 10, 201913.0013.0013.0013.0012.94800
Oct 09, 201912.5712.5712.5712.5712.51800
Oct 08, 201912.7512.7512.7512.7512.69300
Oct 07, 201912.7212.9512.5512.9512.892,000
Oct 04, 201913.0013.0013.0013.0012.94-
Oct 03, 201913.0013.0013.0013.0012.94100
Oct 02, 201912.9113.1412.9113.0012.941,100
Oct 01, 201912.7113.5012.7113.0012.942,700
Sep 30, 201913.4313.4313.4313.4313.37600
Sep 27, 201913.1513.1513.1513.1513.09100
Sep 26, 201913.6513.6513.4013.4013.342,400
Sep 25, 201913.5013.5013.1113.3713.313,900
Sep 24, 201913.2513.6513.0113.6513.598,800
Sep 23, 201913.5113.8413.0613.8413.782,500
Sep 20, 201912.7413.5012.7113.5013.4412,600
Sep 19, 201912.8712.9212.7012.9212.865,400
Sep 18, 201912.7112.9512.5512.8612.807,600
Sep 17, 201913.0013.0012.7112.7112.6510,600
Sep 16, 201913.1513.1513.0013.0012.941,500
Sep 13, 201913.1013.1113.1013.1013.04800
Sep 12, 201913.2513.5013.0013.0012.9410,700
Sep 11, 201913.0013.0012.9512.9512.89700
Sep 10, 201913.0513.0513.0513.0512.99-
Sep 09, 201913.2513.2513.0213.0512.99300
Sep 06, 201912.8512.8512.8512.8512.79-
Sep 05, 201912.8512.8512.8512.8512.79-
Sep 04, 201912.8512.8512.8512.8512.79200
Sep 03, 201913.4513.5012.7612.8512.792,400
Aug 30, 201913.5013.5012.7113.1913.134,900
Aug 29, 201913.2513.2513.2513.2513.19300
Aug 28, 201913.0013.2013.0013.0012.941,700
Aug 27, 201913.3113.3113.0613.2013.141,900
Aug 26, 201913.1413.2513.1413.2513.19200
Aug 23, 201913.5013.5012.8812.8812.82400
Aug 22, 201913.5013.5012.5713.2513.191,700
Aug 21, 201913.4513.4513.1113.4513.39600
Aug 20, 201913.3013.3013.3013.3013.24-
Aug 19, 201913.3013.3013.3013.3013.24900
Aug 16, 201913.4913.4913.1013.4613.407,700
Aug 15, 201913.4313.4512.7013.0212.966,900
Aug 14, 201913.2513.2513.2513.2513.19100
Aug 13, 201913.4013.6013.4013.5013.442,800
Aug 12, 201913.5013.5013.5013.5013.44400
Aug 09, 201913.8813.9213.2813.2813.222,400
Aug 08, 201914.0914.0913.5013.5013.442,200
Aug 07, 201913.2113.6113.2113.6113.552,000
Aug 06, 201913.9213.9613.5013.5713.51100
Aug 05, 201913.9213.9613.5013.5713.511,600
Aug 02, 201913.3313.6913.3313.6913.634,400
Aug 01, 201913.6213.9913.6213.9613.904,800
Jul 31, 201913.3713.8013.2813.2813.223,000
Jul 30, 201913.8514.1313.5113.5113.452,700
Jul 29, 201913.9414.0013.5913.5913.533,200
Jul 26, 201914.0014.0013.6913.6913.6326,200
Jul 25, 201914.0014.0014.0014.0013.94400
Jul 24, 201914.3714.3713.9914.0013.943,600
Jul 23, 201914.0014.1814.0014.0013.941,300
Jul 22, 201913.9914.0413.9514.0013.942,400
Jul 19, 201913.9913.9913.8513.8513.79400
Jul 18, 201914.3514.3514.0514.0513.991,100
Jul 18, 20190.06 Dividend
Jul 17, 201914.9014.9014.9014.9014.77100
Jul 16, 201914.0714.1214.0514.0513.934,100
Jul 15, 201914.0914.0914.0514.0513.93300
Jul 12, 201914.3514.7414.0514.0513.934,600
Jul 11, 201914.3014.3014.3014.3014.18100
Jul 10, 201914.5514.7014.3014.3014.186,200
Jul 09, 201914.5514.5514.5514.5514.42600
Jul 08, 201914.5614.6314.5514.6214.493,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...