Pinnacle Bancshares, Inc. - Price History
Stock symbol PCLB is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for PCLB (Pinnacle Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $19.40 | $19.40 |
| December 2023 | $19.40 | $19.40 |
| November 2023 | $18.55 | $18.78 |
| October 2023 | $18.70 | $18.93 |
| September 2023 | $18.76 | $19 |
| August 2023 | $18.70 | $19.20 |
| July 2023 | $19.10 | $19.61 |
| June 2023 | $18.60 | $19.10 |
| May 2023 | $20.17 | $21 |
| April 2023 | $21.13 | $22 |
| March 2023 | $21.37 | $22.25 |
| February 2023 | $21.12 | $22.25 |
| January 2023 | $21.59 | $22.75 |
| December 2022 | $20.61 | $21.72 |
| November 2022 | $22.35 | $23.80 |
| October 2022 | $25.36 | $27 |
| September 2022 | $26.98 | $28.73 |
| August 2022 | $31.47 | $33.75 |
| July 2022 | $31.05 | $33.30 |
| June 2022 | $31.70 | $33.99 |
| May 2022 | $32.90 | $35.55 |
| April 2022 | $36.79 | $39.75 |
| March 2022 | $36.19 | $39.10 |
| February 2022 | $36.79 | $40 |
| January 2022 | $36.79 | $40 |
| December 2021 | $36.79 | $40 |
| November 2021 | $33.74 | $36.90 |
| October 2021 | $32 | $35 |
| September 2021 | $31.13 | $34.05 |
| August 2021 | $30.93 | $34.05 |
| July 2021 | $30.75 | $33.85 |
| June 2021 | $30.89 | $34 |
| May 2021 | $30.69 | $34 |
| April 2021 | $27.98 | $31 |
| March 2021 | $27.17 | $30.10 |
| February 2021 | $27.33 | $30.50 |
| January 2021 | $27.33 | $30.50 |
| December 2020 | $26.30 | $29.35 |
| November 2020 | $25.83 | $29.02 |
| October 2020 | $25.59 | $28.75 |
| September 2020 | $25.81 | $29 |
| August 2020 | $25.11 | $28.40 |
| July 2020 | $25.20 | $28.50 |
| June 2020 | $24.94 | $28.20 |
| May 2020 | $22.42 | $25.54 |
| April 2020 | $22.82 | $26 |
| March 2020 | $21.38 | $24.35 |
| February 2020 | $26.04 | $29.85 |
| January 2020 | $26.04 | $29.85 |
| December 2019 | $25.73 | $29.50 |
| November 2019 | $25.22 | $29.10 |
| October 2019 | $24.96 | $28.80 |
| September 2019 | $24.48 | $28.25 |
| August 2019 | $24.26 | $28.19 |
| July 2019 | $24.10 | $28 |
| June 2019 | $23.73 | $27.57 |
| May 2019 | $23.50 | $27.30 |
| April 2019 | $22.22 | $26 |
| March 2019 | $21.46 | $25.11 |
| February 2019 | $21.10 | $24.87 |
| January 2019 | $20.23 | $23.85 |
| December 2018 | $19 | $22.40 |
| November 2018 | $20.52 | $24.30 |
| October 2018 | $20.35 | $24.10 |
| September 2018 | $20.73 | $24.55 |
| August 2018 | $20.85 | $24.80 |
| July 2018 | $20.72 | $24.65 |
| June 2018 | $20.18 | $24 |
| May 2018 | $20.29 | $24.25 |
| April 2018 | $19.45 | $23.25 |
| March 2018 | $19.41 | $23.20 |
| February 2018 | $19.15 | $23 |
| January 2018 | $18.66 | $22.41 |
| December 2017 | $18.53 | $22.25 |
| November 2017 | $19.24 | $23.10 |
| October 2017 | $19.14 | $23.10 |
| September 2017 | $18.77 | $22.65 |
| August 2017 | $18.80 | $22.80 |
| July 2017 | $19.18 | $23.25 |
| June 2017 | $18.14 | $22 |
| May 2017 | $17.76 | $21.65 |
| April 2017 | $17.81 | $21.70 |
| March 2017 | $17.76 | $21.65 |
| February 2017 | $18.25 | $22.35 |
| January 2017 | $18.41 | $22.55 |
| December 2016 | $18.54 | $22.70 |
| November 2016 | $18.69 | $23 |
| October 2016 | $17.88 | $22 |
| September 2016 | $17.51 | $21.55 |
| August 2016 | $16.78 | $20.75 |
| July 2016 | $16.37 | $20.25 |
| June 2016 | $16.37 | $20.25 |
| May 2016 | $16.40 | $20.40 |
| April 2016 | $16.24 | $20.20 |
| March 2016 | $16.08 | $20 |
| February 2016 | $15.83 | $19.80 |
| January 2016 | $15.99 | $20 |
| December 2015 | $16.19 | $20.25 |
| November 2015 | $16.23 | $20.40 |
| October 2015 | $16.11 | $20.25 |
| September 2015 | $15.47 | $19.45 |
| August 2015 | $15.03 | $19 |
| July 2015 | $15.03 | $19 |
| June 2015 | $14.83 | $18.75 |
| May 2015 | $14.54 | $18.50 |
| April 2015 | $14.35 | $18.25 |
| March 2015 | $13.92 | $17.70 |
| February 2015 | $13.52 | $17.30 |
| January 2015 | $13.48 | $17.25 |
| December 2014 | $13.44 | $17.20 |
| November 2014 | $13.08 | $16.85 |
| October 2014 | $12.69 | $16.35 |
| September 2014 | $12.32 | $15.88 |
| August 2014 | $11.75 | $15.25 |
| July 2014 | $11.49 | $14.91 |
| June 2014 | $11.25 | $14.60 |
| May 2014 | $11.09 | $14.50 |
| April 2014 | $11.10 | $14.51 |
| March 2014 | $11.10 | $14.51 |
| February 2014 | $11.20 | $14.75 |
| January 2014 | $11.08 | $14.60 |
| December 2013 | $11 | $14.49 |
| November 2013 | $10.81 | $14.35 |
| October 2013 | $10.81 | $14.35 |
| September 2013 | $10.55 | $14.01 |
| August 2013 | $10.65 | $14.25 |
| July 2013 | $11.13 | $14.89 |
| June 2013 | $10.84 | $14.50 |
| May 2013 | $10.38 | $14 |
| April 2013 | $10.47 | $14.12 |
| March 2013 | $10.38 | $14 |
| February 2013 | $9.64 | $13 |
| January 2013 | $8.97 | $12.10 |
| December 2012 | $8.82 | $11.90 |
| November 2012 | $7.95 | $10.94 |
| October 2012 | $8.03 | $11.05 |
| September 2012 | $7.92 | $10.90 |
| August 2012 | $7.41 | $10.30 |
| July 2012 | $7.55 | $10.50 |
| June 2012 | $8.27 | $11.50 |
| May 2012 | $7.46 | $10.49 |
| April 2012 | $7.29 | $10.25 |
| March 2012 | $7.83 | $11 |
| February 2012 | $6.68 | $9.50 |
| January 2012 | $6.68 | $9.50 |
| December 2011 | $7.10 | $10.10 |
| November 2011 | $6.29 | $9.05 |
| October 2011 | $6.36 | $9.15 |
| September 2011 | $6.95 | $10.01 |
| August 2011 | $6.67 | $9.70 |
| July 2011 | $6.53 | $9.50 |
| June 2011 | $6.36 | $9.25 |
| May 2011 | $6.28 | $9.25 |
| April 2011 | $6.28 | $9.25 |
| March 2011 | $6.28 | $9.25 |
| February 2011 | $5.87 | $8.75 |
| January 2011 | $5.70 | $8.50 |
| December 2010 | $6.54 | $9.75 |
| November 2010 | $5.89 | $8.89 |
| October 2010 | $6.13 | $9.25 |
| September 2010 | $6.13 | $9.25 |
| August 2010 | $6.06 | $9.25 |
| July 2010 | $6.06 | $9.25 |
| June 2010 | $6.06 | $9.25 |
| May 2010 | $5.99 | $9.25 |
| April 2010 | $6.15 | $9.50 |
| March 2010 | $6.54 | $10.10 |
| February 2010 | $5.91 | $9.25 |
| January 2010 | $6.48 | $10.15 |
| December 2009 | $6.42 | $10.05 |
| November 2009 | $5.71 | $9.05 |
| October 2009 | $5.80 | $9.20 |
| September 2009 | $6.32 | $10.01 |
| August 2009 | $5.61 | $9 |
| July 2009 | $6.08 | $9.75 |
| June 2009 | $5.70 | $9.15 |
| May 2009 | $5.85 | $9.50 |
| April 2009 | $4.43 | $7.20 |
| March 2009 | $4.89 | $7.95 |
| February 2009 | $4.24 | $7 |
| January 2009 | $4.85 | $8 |
| December 2008 | $5.09 | $8.40 |
| November 2008 | $5.60 | $9.25 |
| October 2008 | $5.38 | $9 |
| September 2008 | $5.98 | $10 |
| August 2008 | $5.23 | $8.85 |
| July 2008 | $5.32 | $9 |
| June 2008 | $4.88 | $8.25 |
| May 2008 | $5.96 | $10.20 |
| April 2008 | $6.26 | $10.70 |
| March 2008 | $6.49 | $11.10 |
| February 2008 | $6.37 | $11 |
| January 2008 | $6.14 | $10.60 |
| December 2007 | $6.52 | $11.25 |
| November 2007 | $7.42 | $12.92 |
| October 2007 | $8.52 | $14.85 |
| September 2007 | $8.32 | $14.50 |
| August 2007 | $8.35 | $14.55 |
| July 2007 | $8.03 | $14.10 |
| June 2007 | $8.23 | $14.45 |
| May 2007 | $8.27 | $14.52 |
| April 2007 | $8.49 | $15.02 |
| March 2007 | $8.56 | $15.15 |
| February 2007 | $8.62 | $15.35 |
| January 2007 | $8.42 | $15 |
| December 2006 | $8.90 | $15.85 |
| November 2006 | $8.44 | $15.15 |
| October 2006 | $8.11 | $14.55 |
| September 2006 | $8.14 | $14.60 |
| August 2006 | $7.88 | $14.25 |
| July 2006 | $7.99 | $14.45 |
| June 2006 | $8.01 | $14.48 |
| May 2006 | $7.70 | $14.03 |
| April 2006 | $8.15 | $14.86 |
| March 2006 | $7.95 | $14.50 |
| February 2006 | $7.54 | $13.85 |
| January 2006 | $7.62 | $14 |
| December 2005 | $8.05 | $14.80 |
| November 2005 | $8 | $14.80 |
| October 2005 | $7.37 | $13.65 |
| September 2005 | $7.43 | $13.75 |
| August 2005 | $7.77 | $14.50 |
| July 2005 | $7.61 | $14.20 |
| June 2005 | $7.56 | $14.10 |
| May 2005 | $7.54 | $14.17 |
| April 2005 | $7.50 | $14.10 |
| March 2005 | $7.79 | $14.65 |
| February 2005 | $8.04 | $15.22 |
| January 2005 | $8.05 | $15.25 |
| December 2004 | $8.16 | $15.45 |
| November 2004 | $7.97 | $15.20 |
| October 2004 | $8.12 | $15.50 |
| September 2004 | $7.80 | $14.88 |
| August 2004 | $7.60 | $14.60 |
| July 2004 | $7.80 | $15 |
| June 2004 | $8.09 | $15.55 |
| May 2004 | $7.67 | $14.85 |
| April 2004 | $7.74 | $14.99 |
| March 2004 | $8.78 | $17 |
| February 2004 | $9.11 | $17.75 |
| January 2004 | $8.55 | $16.65 |
| December 2003 | $8.56 | $16.67 |
| November 2003 | $8.27 | $16.21 |
| October 2003 | $7.32 | $14.35 |
| September 2003 | $7.14 | $14 |
| August 2003 | $6.74 | $13.30 |
| July 2003 | $6.53 | $12.90 |
| June 2003 | $6.91 | $13.65 |
| May 2003 | $6.61 | $13.15 |
| April 2003 | $6.79 | $13.50 |
| March 2003 | $5.94 | $11.82 |
| February 2003 | $5.86 | $11.75 |
| January 2003 | $5.61 | $11.25 |
| December 2002 | $5.85 | $11.73 |
| November 2002 | $4.95 | $10.02 |
| October 2002 | $5.14 | $10.40 |
| September 2002 | $4.69 | $9.50 |
| August 2002 | $4.82 | $9.85 |
| July 2002 | $5.33 | $10.90 |
| June 2002 | $5.31 | $10.85 |
| May 2002 | $5.43 | $11.10 |
| April 2002 | $4.70 | $9.70 |
| March 2002 | $4.36 | $9 |
| February 2002 | $3.81 | $7.95 |
| January 2002 | $4.19 | $8.75 |
| December 2001 | $4.26 | $8.90 |
| November 2001 | $4.02 | $8.48 |
| October 2001 | $3.46 | $7.30 |
| September 2001 | $3.67 | $7.75 |
| August 2001 | $3.81 | $8.05 |
| July 2001 | $4.07 | $8.70 |
| June 2001 | $3.86 | $8.25 |
| May 2001 | $3.68 | $7.96 |
| April 2001 | $3.58 | $7.75 |
| March 2001 | $3.70 | $8 |
| February 2001 | $3.92 | $8.60 |
| January 2001 | $3.88 | $8.50 |
| December 2000 | $3.25 | $7.12 |
| November 2000 | $3.19 | $7 |
| October 2000 | $3.71 | $8.25 |
| September 2000 | $3.99 | $8.88 |
| August 2000 | $3.74 | $8.31 |
| July 2000 | $3.88 | $8.75 |
| June 2000 | $4 | $9 |
| May 2000 | $4.01 | $9.12 |
| April 2000 | $3.51 | $8 |
| March 2000 | $3.51 | $8 |
| February 2000 | $3.42 | $7.88 |
| January 2000 | $3.79 | $8.75 |
| December 1999 | $3.58 | $8.25 |
| November 1999 | $3.86 | $9 |
| October 1999 | $4.02 | $9.38 |
| September 1999 | $3.70 | $8.62 |
| August 1999 | $4.08 | $9.62 |
| July 1999 | $4.35 | $10.25 |
| June 1999 | $4.24 | $10 |
| May 1999 | $4.20 | $10 |
| April 1999 | $4.20 | $10 |
| March 1999 | $3.94 | $9.38 |
| February 1999 | $4.58 | $11 |
| January 1999 | $4.63 | $11.12 |
| December 1998 | $4.89 | $11.75 |
| November 1998 | $4.92 | $11.94 |
| October 1998 | $4.64 | $11.25 |
| September 1998 | $4.80 | $11.62 |
| August 1998 | $5.17 | $12.62 |
| July 1998 | $5.88 | $14.38 |
| June 1998 | $6.75 | $16.50 |
| May 1998 | $6.50 | $16 |
| April 1998 | $6.89 | $16.94 |
| March 1998 | $7.22 | $17.75 |
| February 1998 | $6.26 | $15.50 |
| January 1998 | $6.82 | $16.88 |
| December 1997 | $7.37 | $18.25 |
| November 1997 | $6.62 | $16.38 |
| October 1997 | $6.93 | $17.25 |
| September 1997 | $6.58 | $32.75 |
| August 1997 | $5.18 | $26 |
| July 1997 | $5.23 | $26.25 |
| June 1997 | $4.71 | $23.62 |
| May 1997 | $4.33 | $21.94 |
| April 1997 | $4.29 | $21.75 |
| March 1997 | $4.27 | $21.62 |
| February 1997 | $4.38 | $22.38 |
| January 1997 | $3.94 | $20.12 |
| December 1996 | $3.40 | $17.38 |
| November 1996 | $3.41 | $17.62 |
| October 1996 | $3.41 | $17.62 |
| September 1996 | $3.56 | $18.38 |
| August 1996 | $3.38 | $17.62 |
| July 1996 | $3.23 | $16.88 |
| June 1996 | $3.14 | $16.38 |
| May 1996 | $3.08 | $16.25 |
| April 1996 | $3.10 | $16.38 |
| March 1996 | $3.39 | $17.88 |
| February 1996 | $3.38 | $18 |
| January 1996 | $3.45 | $18.38 |
| December 1995 | $3.38 | $18 |
| November 1995 | $3.53 | $19 |
| October 1995 | $3.34 | $18 |
| September 1995 | $3.06 | $16.50 |
| August 1995 | $2.94 | $16 |
| July 1995 | $2.96 | $16.12 |
| June 1995 | $2.94 | $16 |
| May 1995 | $2.69 | $14.62 |
| April 1995 | $2.54 | $14 |
| March 1995 | $2.54 | $14 |
| February 1995 | $2.46 | $13.75 |
| January 1995 | $2.44 | $13.62 |
| December 1994 | $2.46 | $13.75 |
| November 1994 | $2.48 | $14 |
| October 1994 | $2.54 | $14.38 |
| September 1994 | $2.72 | $15.38 |
| August 1994 | $2.71 | $15.50 |
| July 1994 | $2.80 | $16 |
| June 1994 | $2.64 | $15.12 |
| May 1994 | $2.66 | $15.38 |
| April 1994 | $2.40 | $13.88 |
| March 1994 | $2.53 | $14.62 |
| February 1994 | $2.54 | $14.88 |
| January 1994 | $2.62 | $15.38 |
| December 1993 | $2.35 | $13.75 |
| November 1993 | $2.34 | $13.88 |
| October 1993 | $2.42 | $14.38 |
| September 1993 | $2.50 | $14.88 |
| August 1993 | $2.41 | $14.50 |
| July 1993 | $2.33 | $14 |
| June 1993 | $2.22 | $13.38 |
| May 1993 | $2.42 | $14.75 |
| April 1993 | $2.46 | $15 |
| March 1993 | $2.59 | $15.75 |
| February 1993 | $2.39 | $14.75 |
| January 1993 | $2.37 | $14.62 |
| December 1992 | $2.27 | $14 |
| November 1992 | $2.01 | $12.38 |
| October 1992 | $1.98 | $12.38 |
| September 1992 | $1.98 | $12.38 |
| August 1992 | $1.88 | $11.75 |
| July 1992 | $1.86 | $11.75 |
| June 1992 | $1.52 | $9.62 |
| May 1992 | $1.48 | $9.50 |
| April 1992 | $1.44 | $9.25 |
| March 1992 | $1.32 | $8.50 |
| February 1992 | $1.38 | $9 |
| January 1992 | $1.22 | $8 |
| December 1991 | $1.22 | $8 |
| November 1991 | $1.20 | $8 |
| October 1991 | $1.24 | $8.25 |
| September 1991 | $1.20 | $8 |
| August 1991 | $1.20 | $8 |
| July 1991 | $0.81 | $5.50 |
| June 1991 | $0.96 | $6.50 |
| May 1991 | $0.83 | $5.75 |
| April 1991 | $1.02 | $7 |
| March 1991 | $0.89 | $6.12 |
| February 1991 | $0.82 | $5.75 |
| January 1991 | $0.73 | $5.12 |
| December 1990 | $0.68 | $4.75 |
| November 1990 | $0.75 | $5.25 |
| October 1990 | $0.68 | $4.75 |
| September 1990 | $0.64 | $4.50 |
| August 1990 | $0.64 | $4.50 |
| July 1990 | $0.78 | $5.50 |
| June 1990 | $0.62 | $4.38 |
| May 1990 | $0.75 | $5.25 |
| April 1990 | $0.64 | $4.50 |
| March 1990 | $0.82 | $5.75 |
| February 1990 | $0.78 | $5.50 |
| January 1990 | $0.78 | $5.50 |
| December 1989 | $0.96 | $6.75 |
| November 1989 | $0.98 | $6.88 |
| October 1989 | $0.93 | $6.50 |
| September 1989 | $0.93 | $6.50 |
| August 1989 | $0.82 | $5.75 |
| July 1989 | $0.78 | $5.50 |
| June 1989 | $0.70 | $5 |
| May 1989 | $0.81 | $5.75 |
| April 1989 | $0.92 | $6.50 |
| March 1989 | $0.92 | $6.50 |
| February 1989 | $1.02 | $7.25 |
| January 1989 | $1.13 | $8 |
| December 1988 | $1.18 | $8.38 |
| November 1988 | $1.05 | $7.50 |
| October 1988 | $0.98 | $7 |
| September 1988 | $0.93 | $6.62 |
| August 1988 | $0.93 | $6.62 |
| July 1988 | $0.93 | $6.62 |
| June 1988 | $0.98 | $7 |
| May 1988 | $0.94 | $6.75 |
| April 1988 | $1.08 | $7.75 |
| March 1988 | $1.11 | $8 |
| February 1988 | $1.04 | $7.50 |
| January 1988 | $1 | $7.25 |
| December 1987 | $1 | $7.25 |
| November 1987 | $0.97 | $7 |
| October 1987 | $0.97 | $7 |
| September 1987 | $1.31 | $9.50 |
| August 1987 | $1.42 | $10.25 |
| July 1987 | $1.21 | $8.75 |
| June 1987 | $1.24 | $9 |
| May 1987 | $1.24 | $9 |
| April 1987 | $1.31 | $9.50 |
| March 1987 | $1.42 | $10.25 |
| February 1987 | $1.42 | $10.25 |
| January 1987 | $1.38 | $10 |
| December 1986 | $1.54 | $11.12 |
PCLB
Price: $19.40
52 week price:
Dividend Yield: 6.00%
5-year range yield:
Forward Dividend Yield: 5.57%
Payout Ratio: 38.75%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 2.79 USD
P/E Ratio: 6.83
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 300
Market Capitalization: 18.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 37
DGR3: 9.81%
DGR5: 20.43%
DGR10: 9.55%
DGR20: 6.52%