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

Princeton National Bancorp Inc (OP: PNBC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2013 0.0110 0.0110 0.0110 0 -0.01(-42.11%)
May 28, 2013 0.0120 0.0190 0.0120 0.0190 14,366 -0.00(-5.00%)
May 23, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.01(+53.85%)
May 22, 2013 0.0130 0.0130 0.0130 0.0130 7,338 +0.00(+8.33%)
May 20, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 17, 2013 0.0120 0.0120 0.0120 0.0120 712 -0.00(-20.00%)
May 16, 2013 0.0120 0.0150 0.0120 0.0150 59,021 +0.00(+25.00%)
May 15, 2013 0.0120 0.0120 0.0120 0.0120 762 +0.00(+17.65%)
May 13, 2013 0.0102 0.0102 0.0102 0.0102 13,281 +0.00(+0.00%)
May 10, 2013 0.0300 0.0300 0.0102 0.0102 3,058 +0.00(+0.99%)
May 08, 2013 0.0101 0.0101 0.0101 0 -0.01(-49.50%)
May 07, 2013 0.0200 0.0200 0.0200 0.0200 9,900 +0.01(+66.67%)
May 06, 2013 0.0120 0.0120 0.0120 0.0120 3,800 +0.00(+18.81%)
May 02, 2013 0.0101 0.0101 0.0101 0 -0.01(-57.92%)
May 01, 2013 0.0170 0.0240 0.0101 0.0240 64,521 +0.01(+100.00%)
Apr 30, 2013 0.0120 0.0120 0.0120 0.0120 400 -0.01(-40.00%)
Apr 29, 2013 0.0200 0.0200 0.0200 0.0200 7,557 +0.01(+33.33%)
Apr 26, 2013 0.0150 0.0150 0.0150 0.0150 400 +0.00(+0.00%)
Apr 25, 2013 0.0150 0.0150 0.0150 0.0150 600 +0.00(+0.00%)
Apr 24, 2013 0.0150 0.0380 0.0150 0.0150 4,598 +0.00(+0.00%)
Apr 23, 2013 0.0150 0.0150 0.0150 0.0150 13,701 +0.00(+0.00%)
Apr 22, 2013 0.0160 0.0160 0.0150 0.0150 5,750 +0.00(+7.14%)
Apr 16, 2013 0.0140 0.0140 0.0140 0.0140 0 +0.00(+16.67%)
Apr 15, 2013 0.0100 0.0120 0.0100 0.0120 3,393 -0.01(-37.50%)
Apr 12, 2013 0.0192 0.0196 0.0192 0.0192 26,398 +0.00(+1.05%)
Apr 11, 2013 0.0190 0.0190 0.0190 0.0190 1,826 -0.02(-50.00%)
Apr 10, 2013 0.0200 0.0380 0.0190 0.0380 12,506 +0.02(+100.00%)
Apr 08, 2013 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Apr 04, 2013 0.0190 0.0190 0.0190 0 -0.02(-52.50%)
Apr 02, 2013 0.0400 0.0400 0.0400 0 +0.02(+110.53%)
Mar 28, 2013 0.0190 0.0190 0.0190 0 -0.01(-20.83%)
Mar 27, 2013 0.0200 0.0240 0.0190 0.0240 21,000 +0.00(+20.00%)
Mar 26, 2013 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Mar 25, 2013 0.0200 0.0440 0.0200 0.0200 19,779 -0.02(-54.55%)
Mar 22, 2013 0.0112 0.0440 0.0112 0.0440 5,100 +0.03(+300.00%)
Mar 21, 2013 0.0110 0.0110 0.0110 0.0110 3,142 +0.00(+0.00%)
Mar 18, 2013 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Mar 15, 2013 0.0110 0.0110 0.0110 0.0110 9,209 +0.00(+8.91%)
Mar 14, 2013 0.0210 0.0210 0.0101 0.0101 88,936 -0.01(-51.90%)
Mar 13, 2013 0.0261 0.0261 0.0210 0.0210 8,500 +0.00(+0.00%)
Mar 12, 2013 0.0210 0.0210 0.0210 0.0210 600 -0.00(-8.70%)
Mar 11, 2013 0.0230 0.0230 0.0230 0.0230 3,225 +0.00(+0.00%)
Mar 08, 2013 0.0220 0.0230 0.0220 0.0230 5,823 +0.00(+9.52%)
Mar 07, 2013 0.0210 0.0210 0.0210 0.0210 375 +0.00(+0.00%)
Mar 06, 2013 0.0210 0.0210 0.0210 0.0210 9,991 +0.00(+0.00%)
Mar 05, 2013 0.0312 0.0313 0.0210 0.0210 4,200 -0.01(-32.69%)
Mar 04, 2013 0.0312 0.0312 0.0312 0.0312 10,100 -0.00(-2.50%)
Feb 28, 2013 0.0320 0.0320 0.0320 0 +0.00(+2.56%)
Feb 26, 2013 0.0312 0.0312 0.0312 0.0312 0 +0.00(+0.00%)
Feb 25, 2013 0.0312 0.0312 0.0312 0.0312 610 +0.00(+0.00%)
Feb 22, 2013 0.0312 0.0312 0.0312 0.0312 82,982 +0.00(+0.00%)
Feb 21, 2013 0.0312 0.0312 0.0312 0.0312 15,689 +0.00(+0.00%)
Feb 20, 2013 0.0312 0.0312 0.0312 0.0312 5,990 +0.00(+0.00%)
Feb 19, 2013 0.0352 0.0352 0.0312 0.0312 1,133 +0.00(+0.00%)
Feb 15, 2013 0.0312 0.0312 0.0312 0.0312 525 +0.00(+0.32%)
Feb 13, 2013 0.0311 0.0311 0.0311 0 +0.00(+0.00%)
Feb 11, 2013 0.0311 0.0311 0.0311 0 +0.00(+0.00%)
Feb 08, 2013 0.0350 0.0350 0.0220 0.0311 105,430 -0.00(-11.14%)
Feb 07, 2013 0.0350 0.0350 0.0350 0.0350 100 +0.01(+16.67%)
Feb 06, 2013 0.0300 0.0300 0.0300 0.0300 200 -0.01(-25.00%)
Feb 04, 2013 0.0250 0.0450 0.0250 0.0400 9,700 +0.01(+60.00%)
Feb 01, 2013 0.0250 0.0250 0.0250 0.0250 600 +0.00(+4.17%)
Jan 31, 2013 0.0290 0.0290 0.0240 0.0240 1,701 +0.00(+9.09%)
Jan 30, 2013 0.0250 0.0450 0.0220 0.0220 13,719 -0.03(-55.91%)
Jan 29, 2013 0.0200 0.0499 0.0200 0.0499 22,159 +0.03(+149.50%)
Jan 28, 2013 0.0300 0.0400 0.0200 0.0200 34,898 -0.01(-31.03%)
Jan 25, 2013 0.0245 0.0331 0.0210 0.0290 94,736 +0.00(+18.37%)
Jan 24, 2013 0.0245 0.0245 0.0245 0.0245 426 +0.01(+28.95%)
Jan 23, 2013 0.0175 0.0190 0.0175 0.0190 3,784 -0.00(-5.00%)
Jan 22, 2013 0.0175 0.0300 0.0175 0.0200 6,174 +0.00(+14.29%)
Jan 18, 2013 0.0175 0.0175 0.0175 0.0175 3,276 +0.00(+0.00%)
Jan 17, 2013 0.0175 0.0175 0.0175 0.0175 1,500 +0.00(+0.00%)
Jan 15, 2013 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Jan 14, 2013 0.0175 0.0200 0.0175 0.0175 3,035 -0.00(-12.50%)
Jan 12, 2013 0.0175 0.0200 0.0175 0.0200 1,050 +0.00(+0.00%)
Jan 11, 2013 0.0175 0.0200 0.0175 0.0200 1,050 +0.00(+14.29%)
Jan 09, 2013 0.0175 0.0175 0.0175 0 +0.00(+0.00%)
Jan 08, 2013 0.0175 0.0175 0.0175 0.0175 1,200 -0.00(-2.78%)
Jan 07, 2013 0.0180 0.0180 0.0180 0.0180 10,000 +0.00(+2.86%)
Jan 04, 2013 0.0175 0.0175 0.0175 0.0175 1,100 -0.00(-16.67%)
Dec 31, 2012 0.0210 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Dec 28, 2012 0.0275 0.0350 0.0210 0.0210 66,180 +0.00(+0.00%)
Dec 27, 2012 0.0255 0.0255 0.0210 0.0210 18,981 -0.00(-17.65%)
Dec 26, 2012 0.0262 0.0350 0.0255 0.0255 22,829 -0.00(-2.67%)
Dec 24, 2012 0.0255 0.0262 0.0255 0.0262 16,406 +0.00(+0.00%)
Dec 21, 2012 0.0262 0.0262 0.0262 0.0262 15,450 -0.00(-12.67%)
Dec 20, 2012 0.0262 0.0363 0.0262 0.0300 22,988 +0.00(+0.00%)
Dec 19, 2012 0.0262 0.0350 0.0262 0.0300 7,973 +0.00(+14.50%)
Dec 18, 2012 0.0262 0.0350 0.0262 0.0262 4,813 +0.00(+0.00%)
Dec 17, 2012 0.0300 0.0300 0.0262 0.0262 7,392 -0.00(-12.67%)
Dec 14, 2012 0.0262 0.0300 0.0262 0.0300 9,642 +0.00(+5.26%)
Dec 13, 2012 0.0285 0.0285 0.0285 0.0285 21,844 +0.00(+0.00%)
Dec 12, 2012 0.0300 0.0300 0.0285 0.0285 3,421 -0.00(-5.00%)
Dec 11, 2012 0.0285 0.0440 0.0285 0.0300 19,207 -0.01(-25.00%)
Dec 10, 2012 0.0285 0.0400 0.0285 0.0400 3,000 +0.01(+50.94%)
Dec 07, 2012 0.0270 0.0350 0.0262 0.0265 30,467 +0.00(+1.53%)
Dec 06, 2012 0.0305 0.0305 0.0260 0.0261 58,427 -0.00(-13.00%)
Dec 05, 2012 0.0275 0.0400 0.0275 0.0300 22,393 +0.00(+9.09%)
Dec 04, 2012 0.0255 0.0275 0.0255 0.0275 12,690 -0.01(-31.25%)
Nov 30, 2012 0.0250 0.0400 0.0250 0.0400 14,137 +0.01(+31.15%)
Nov 29, 2012 0.0305 0.0305 0.0305 0.0305 15,000 +0.00(+0.00%)
Nov 28, 2012 0.0305 0.0305 0.0305 0.0305 3,173 +0.00(+0.00%)
Nov 27, 2012 0.0305 0.0390 0.0305 0.0305 89,727 +0.00(+0.00%)
Nov 26, 2012 0.0400 0.0400 0.0305 0.0305 48,740 -0.01(-23.75%)
Nov 24, 2012 0.0400 0.0400 0.0400 0.0400 21,130 +0.00(+0.00%)
Nov 23, 2012 0.0400 0.0400 0.0400 0.0400 21,130 +0.01(+23.46%)
Nov 21, 2012 0.0200 0.0390 0.0200 0.0324 37,411 +0.00(+8.00%)
Nov 20, 2012 0.0285 0.0480 0.0200 0.0300 20,986 +0.00(+5.26%)
Nov 19, 2012 0.0285 0.0285 0.0285 0.0285 5,000 +0.00(+0.00%)
Nov 16, 2012 0.0285 0.0300 0.0285 0.0285 29,999 +0.00(+0.00%)
Nov 15, 2012 0.0285 0.0285 0.0285 0.0285 4,000 +0.00(+0.00%)
Nov 14, 2012 0.0285 0.0285 0.0285 0.0285 2,928 +0.00(+0.00%)
Nov 13, 2012 0.0285 0.0285 0.0285 0.0285 9,168 +0.00(+0.00%)
Nov 12, 2012 0.0287 0.0287 0.0285 0.0285 4,125 -0.00(-0.70%)
Nov 09, 2012 0.0777 0.0777 0.0285 0.0287 11,490 -0.02(-42.48%)
Nov 08, 2012 0.0210 0.0499 0.0210 0.0499 52,185 +0.03(+137.62%)
Nov 07, 2012 0.0335 0.0480 0.0201 0.0210 26,576 -0.01(-37.31%)
Nov 06, 2012 0.0500 0.0700 0.0310 0.0335 170,012 -0.03(-44.17%)
Nov 05, 2012 0.1300 0.1400 0.0400 0.0600 174,709 -0.11(-64.71%)
Nov 02, 2012 0.1500 0.1700 0.1400 0.1700 17,700 +0.02(+13.33%)
Nov 01, 2012 0.1750 0.2000 0.1400 0.1500 14,346 +0.01(+7.14%)
Oct 31, 2012 0.1400 0.1500 0.1400 0.1400 9,900 +0.00(+0.00%)
Oct 26, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 25, 2012 0.1400 0.1550 0.1400 0.1400 14,934 +0.00(+0.00%)
Oct 24, 2012 0.1400 0.1400 0.1400 0.1400 878 -0.01(-6.67%)
Oct 22, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 19, 2012 0.1500 0.1900 0.1500 0.1500 11,636 -0.04(-21.05%)
Oct 18, 2012 0.1900 0.1900 0.1900 0.1900 5,000 -0.01(-5.00%)
Oct 17, 2012 0.2000 0.2000 0.1826 0.2000 18,520 +0.00(+0.00%)
Oct 16, 2012 0.1500 0.2000 0.1400 0.2000 47,598 +0.03(+17.65%)
Oct 15, 2012 0.1400 0.1800 0.1400 0.1700 101,028 -0.02(-10.53%)
Oct 12, 2012 0.1600 0.2200 0.1400 0.1900 63,757 -0.03(-13.64%)
Oct 11, 2012 0.2200 0.2200 0.2200 0.2200 2,850 -0.01(-4.35%)
Oct 09, 2012 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Oct 08, 2012 0.2200 0.2400 0.2100 0.2100 18,339 -0.01(-4.55%)
Oct 06, 2012 0.2200 0.2200 0.2200 0.2200 9,784 +0.00(+0.00%)
Oct 05, 2012 0.2200 0.2200 0.2200 0.2200 9,784 -0.07(-24.14%)
Oct 04, 2012 0.2200 0.2900 0.2200 0.2900 3,227 +0.07(+31.82%)
Oct 03, 2012 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Oct 02, 2012 0.2200 0.2200 0.2200 0.2200 1,049 -0.01(-4.35%)
Oct 01, 2012 0.2200 0.2300 0.2200 0.2300 12,784 +0.01(+4.55%)
Sep 28, 2012 0.2200 0.2200 0.2200 0.2200 1,200 +0.00(+0.00%)
Sep 27, 2012 0.2200 0.2200 0.2200 0.2200 182 +0.00(+0.00%)
Sep 26, 2012 0.2200 0.2200 0.2200 0.2200 182 -0.00(-0.05%)
Sep 25, 2012 0.2201 0.2201 0.2201 0.2201 5,776 +0.00(+0.00%)
Sep 24, 2012 0.2200 0.2900 0.2200 0.2201 14,159 +0.00(+0.05%)
Sep 21, 2012 0.2200 0.2200 0.2200 0.2200 3,022 -0.07(-24.14%)
Sep 20, 2012 0.2201 0.2900 0.2201 0.2900 3,276 +0.07(+31.82%)
Sep 19, 2012 0.2900 0.2900 0.2200 0.2200 3,065 -0.04(-15.38%)
Sep 18, 2012 0.2600 0.2900 0.2600 0.2600 5,629 +0.02(+8.33%)
Sep 17, 2012 0.2900 0.2900 0.2400 0.2400 9,050 +0.02(+9.09%)
Sep 14, 2012 0.3000 0.3000 0.2200 0.2200 34,915 -0.04(-15.38%)
Sep 13, 2012 0.2701 0.4500 0.2600 0.2600 59,050 -0.01(-3.74%)
Sep 12, 2012 0.2701 0.2701 0.2701 0.2701 2,190 +0.00(+0.00%)
Sep 11, 2012 0.2701 0.2701 0.2701 0.2701 600 -0.03(-9.97%)
Sep 10, 2012 0.3500 0.3500 0.3000 0.3000 7,100 +0.00(+0.00%)
Sep 07, 2012 0.3000 0.3000 0.3000 0.3000 1,472 +0.00(+0.00%)
Sep 06, 2012 0.3500 0.3500 0.3000 0.3000 5,575 +0.00(+0.00%)
Sep 05, 2012 0.3000 0.3500 0.2600 0.3000 26,373 +0.00(+0.00%)
Sep 04, 2012 0.3000 0.3000 0.3000 0.3000 5,726 +0.00(+0.00%)
Aug 31, 2012 0.3500 0.3500 0.3000 0.3000 8,932 -0.05(-14.29%)
Aug 30, 2012 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Aug 29, 2012 0.3600 0.3600 0.3500 0.3500 12,343 -0.01(-2.78%)
Aug 27, 2012 0.3600 0.3600 0.3600 0.3600 6,379 +0.00(+0.00%)
Aug 24, 2012 0.3500 0.3600 0.3500 0.3600 3,329 +0.01(+2.86%)
Aug 23, 2012 0.3500 0.3500 0.3500 0.3500 500 -0.10(-22.22%)
Aug 22, 2012 0.5000 0.5000 0.4500 0.4500 4,290 -0.15(-25.00%)
Aug 20, 2012 0.6000 0.6000 0.6000 0 +0.16(+37.14%)
Aug 16, 2012 0.4375 0.4375 0.4375 0 -0.08(-15.87%)
Aug 15, 2012 0.3800 0.5200 0.3800 0.5200 3,212 -0.03(-5.45%)
Aug 14, 2012 0.4000 0.5500 0.4000 0.5500 400 +0.17(+44.74%)
Aug 13, 2012 0.5000 0.5200 0.3800 0.3800 3,043 -0.03(-7.32%)
Aug 11, 2012 0.4650 0.4650 0.3800 0.4100 4,033 +0.00(+0.00%)
Aug 10, 2012 0.4650 0.4650 0.3800 0.4100 4,033 -0.11(-21.15%)
Aug 09, 2012 0.5200 0.5200 0.5200 0.5200 1,000 +0.07(+15.56%)
Aug 08, 2012 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Aug 07, 2012 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
Aug 03, 2012 0.4500 0.4500 0.4500 0 -0.12(-21.05%)
Aug 02, 2012 0.5700 0.5700 0.5700 0.5700 800 -0.13(-18.56%)
Aug 01, 2012 0.5500 0.6999 0.5500 0.6999 9,299 +0.15(+27.25%)
Jul 31, 2012 0.6600 0.6600 0.5500 0.5500 2,402 -0.03(-5.01%)
Jul 30, 2012 0.5790 0.5790 0.5790 0.5790 2,513 +0.07(+13.53%)
Jul 27, 2012 0.3800 0.5790 0.3800 0.5100 14,830 +0.03(+6.25%)
Jul 26, 2012 0.4800 0.4800 0.4800 0.4800 1,500 +0.04(+9.09%)
Jul 25, 2012 0.5700 0.5700 0.4400 0.4400 1,200 +0.00(+0.00%)
Jul 24, 2012 0.4400 0.5790 0.4400 0.4400 4,132 +0.00(+0.00%)
Jul 23, 2012 0.4500 0.4500 0.4400 0.4400 5,100 +0.00(+0.00%)
Jul 20, 2012 0.4800 0.4800 0.4400 0.4400 18,349 -0.04(-8.33%)
Jul 19, 2012 0.5790 0.5790 0.4800 0.4800 11,728 +0.00(+0.00%)
Jul 18, 2012 0.5300 0.5300 0.4800 0.4800 4,722 +0.00(+0.00%)
Jul 17, 2012 0.4800 0.4800 0.4800 0.4800 100 +0.00(+0.00%)
Jul 16, 2012 0.4800 0.5790 0.4800 0.4800 8,904 -0.09(-15.79%)
Jul 14, 2012 0.4900 0.5700 0.4900 0.5700 16,362 +0.00(+0.00%)
Jul 13, 2012 0.4900 0.5700 0.4900 0.5700 16,362 -0.01(-1.55%)
Jul 12, 2012 0.4300 0.5790 0.4300 0.5790 2,200 +0.00(+0.00%)
Jul 11, 2012 0.5233 0.5790 0.4200 0.5790 3,658 +0.00(+0.00%)
Jul 10, 2012 0.5790 0.5790 0.5100 0.5790 20,673 +0.19(+48.46%)
Jul 09, 2012 0.2800 0.3900 0.2800 0.3900 17,550 +0.11(+39.29%)
Jul 06, 2012 0.3800 0.3800 0.2500 0.2800 19,740 -0.06(-17.65%)
Jul 05, 2012 0.5990 0.5990 0.2300 0.3400 4,267 +0.04(+13.33%)
Jul 03, 2012 0.3300 0.6000 0.2000 0.3000 28,574 +0.04(+15.38%)
Jul 02, 2012 0.7900 0.7900 0.2100 0.2600 61,107 +0.06(+30.00%)
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.