PINNACLE BANKSHARES CORP - Price History
Monthly price history for PPBN (PINNACLE BANKSHARES CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $27.50 | $27.50 |
| March 2024 | $28.46 | $28.46 |
| February 2024 | $29.33 | $29.33 |
| January 2024 | $27.62 | $27.87 |
| December 2023 | $23.80 | $24.01 |
| November 2023 | $23.79 | $24 |
| October 2023 | $19.85 | $20.25 |
| September 2023 | $18.87 | $19.25 |
| August 2023 | $19.85 | $20.25 |
| July 2023 | $19.99 | $20.60 |
| June 2023 | $18.44 | $19 |
| May 2023 | $18.78 | $19.35 |
| April 2023 | $19.21 | $20 |
| March 2023 | $19.13 | $19.92 |
| February 2023 | $19.91 | $20.73 |
| January 2023 | $18.98 | $19.95 |
| December 2022 | $18.27 | $19.20 |
| November 2022 | $19.51 | $20.50 |
| October 2022 | $19.71 | $20.90 |
| September 2022 | $19 | $20.14 |
| August 2022 | $19.05 | $20.20 |
| July 2022 | $19 | $20.30 |
| June 2022 | $20.58 | $21.99 |
| May 2022 | $21.06 | $22.50 |
| April 2022 | $22.09 | $23.75 |
| March 2022 | $22.14 | $23.80 |
| February 2022 | $23.20 | $24.94 |
| January 2022 | $23.03 | $24.90 |
| December 2021 | $22.84 | $24.70 |
| November 2021 | $22.94 | $24.80 |
| October 2021 | $22.54 | $24.50 |
| September 2021 | $21.60 | $23.49 |
| August 2021 | $21.98 | $23.90 |
| July 2021 | $22.21 | $24.29 |
| June 2021 | $22.76 | $24.90 |
| May 2021 | $23.54 | $25.75 |
| April 2021 | $24.22 | $26.64 |
| March 2021 | $23.42 | $25.76 |
| February 2021 | $22.51 | $24.75 |
| January 2021 | $20.26 | $22.40 |
| December 2020 | $20.80 | $23 |
| November 2020 | $20.20 | $22.34 |
| October 2020 | $17.29 | $19.25 |
| September 2020 | $17.29 | $19.25 |
| August 2020 | $17.29 | $19.25 |
| July 2020 | $18.95 | $21.25 |
| June 2020 | $18.41 | $20.65 |
| May 2020 | $17.43 | $19.55 |
| April 2020 | $18.02 | $20.35 |
| March 2020 | $20.36 | $23 |
| February 2020 | $27.76 | $31.35 |
| January 2020 | $29.98 | $34 |
| December 2019 | $28.01 | $31.77 |
| November 2019 | $27.33 | $31 |
| October 2019 | $28.09 | $32 |
| September 2019 | $27.64 | $31.49 |
| August 2019 | $26.77 | $30.50 |
| July 2019 | $26.84 | $30.72 |
| June 2019 | $27.09 | $31 |
| May 2019 | $28.71 | $32.86 |
| April 2019 | $28.71 | $33 |
| March 2019 | $27.39 | $31.50 |
| February 2019 | $27.38 | $31.49 |
| January 2019 | $25.12 | $29 |
| December 2018 | $23.78 | $27.45 |
| November 2018 | $24.08 | $27.80 |
| October 2018 | $24.27 | $28.15 |
| September 2018 | $28.60 | $32.50 |
| August 2018 | $28.02 | $32.50 |
| July 2018 | $26.64 | $31 |
| June 2018 | $25.44 | $29.60 |
| May 2018 | $25.69 | $29.90 |
| April 2018 | $25.68 | $30 |
| March 2018 | $24.40 | $28.50 |
| February 2018 | $25.04 | $29.25 |
| January 2018 | $27.30 | $32 |
| December 2017 | $25.17 | $29.50 |
| November 2017 | $26.02 | $30.50 |
| October 2017 | $23.81 | $28 |
| September 2017 | $23.42 | $27.55 |
| August 2017 | $23.04 | $27.10 |
| July 2017 | $24.06 | $28.40 |
| June 2017 | $23.68 | $27.95 |
| May 2017 | $23.89 | $28.20 |
| April 2017 | $23.98 | $28.40 |
| March 2017 | $24.06 | $28.50 |
| February 2017 | $23.64 | $28 |
| January 2017 | $24.31 | $28.90 |
| December 2016 | $24.30 | $28.88 |
| November 2016 | $19.54 | $23.22 |
| October 2016 | $18.17 | $21.69 |
| September 2016 | $17.12 | $20.44 |
| August 2016 | $16.67 | $19.90 |
| July 2016 | $15.89 | $19.06 |
| June 2016 | $16.09 | $19.31 |
| May 2016 | $16.92 | $20.30 |
| April 2016 | $15.80 | $19.05 |
| March 2016 | $15.43 | $18.60 |
| February 2016 | $15.47 | $18.65 |
| January 2016 | $15.11 | $18.30 |
| December 2015 | $16.26 | $19.70 |
| November 2015 | $15.07 | $18.25 |
| October 2015 | $14.79 | $18 |
| September 2015 | $14.55 | $17.70 |
| August 2015 | $14.46 | $17.59 |
| July 2015 | $14.27 | $17.45 |
| June 2015 | $14.32 | $17.51 |
| May 2015 | $14.28 | $17.46 |
| April 2015 | $14.36 | $17.65 |
| March 2015 | $14.32 | $17.60 |
| February 2015 | $14.25 | $17.51 |
| January 2015 | $14.41 | $17.80 |
| December 2014 | $14.42 | $17.80 |
| November 2014 | $14.50 | $17.90 |
| October 2014 | $14.17 | $17.58 |
| September 2014 | $14.19 | $17.61 |
| August 2014 | $14.16 | $17.66 |
| July 2014 | $14.44 | $18 |
| June 2014 | $14.60 | $18.20 |
| May 2014 | $14.58 | $18.25 |
| April 2014 | $13.80 | $17.27 |
| March 2014 | $13.58 | $17 |
| February 2014 | $13.58 | $17 |
| January 2014 | $12.33 | $15.50 |
| December 2013 | $12.01 | $15.10 |
| November 2013 | $11.93 | $15 |
| October 2013 | $11.57 | $14.62 |
| September 2013 | $10.36 | $13.10 |
| August 2013 | $10.29 | $13 |
| July 2013 | $9.85 | $12.50 |
| June 2013 | $9.57 | $12.15 |
| May 2013 | $9.85 | $12.50 |
| April 2013 | $9.81 | $12.50 |
| March 2013 | $10.20 | $13 |
| February 2013 | $9.42 | $12 |
| January 2013 | $7.81 | $10 |
| December 2012 | $6.49 | $8.31 |
| November 2012 | $6.84 | $8.75 |
| October 2012 | $6.56 | $8.40 |
| September 2012 | $6.23 | $8.02 |
| August 2012 | $6.32 | $8.14 |
| July 2012 | $6.21 | $8 |
| June 2012 | $7.17 | $9.23 |
| May 2012 | $7.49 | $9.65 |
| April 2012 | $7.18 | $9.25 |
| March 2012 | $7.36 | $9.48 |
| February 2012 | $6.99 | $9 |
| January 2012 | $6.60 | $8.50 |
| December 2011 | $6.34 | $8.16 |
| November 2011 | $5.71 | $7.35 |
| October 2011 | $5.71 | $7.35 |
| September 2011 | $5.32 | $6.85 |
| August 2011 | $5.32 | $6.85 |
| July 2011 | $5.18 | $6.67 |
| June 2011 | $5.24 | $6.75 |
| May 2011 | $5.67 | $7.30 |
| April 2011 | $6.60 | $8.50 |
| March 2011 | $6.56 | $8.45 |
| February 2011 | $6.68 | $8.60 |
| January 2011 | $7.38 | $9.50 |
| December 2010 | $6.83 | $8.80 |
| November 2010 | $6.91 | $8.90 |
| October 2010 | $6.06 | $7.85 |
| September 2010 | $6.06 | $7.85 |
| August 2010 | $6.06 | $7.85 |
| July 2010 | $6.56 | $8.50 |
| June 2010 | $6.02 | $7.80 |
| May 2010 | $6.37 | $8.25 |
| April 2010 | $6.95 | $9 |
| March 2010 | $6.02 | $7.80 |
| February 2010 | $5.60 | $7.25 |
| January 2010 | $6.56 | $8.50 |
| December 2009 | $5.52 | $7.15 |
| November 2009 | $5.79 | $7.50 |
| October 2009 | $7.53 | $9.75 |
| September 2009 | $5.33 | $6.90 |
| August 2009 | $7.72 | $10 |
| July 2009 | $4.63 | $6 |
| June 2009 | $5.48 | $7.10 |
| May 2009 | $6.18 | $8 |
| April 2009 | $6.56 | $8.50 |
| March 2009 | $7.72 | $10 |
| February 2009 | $7.08 | $9.17 |
| January 2009 | $7.15 | $9.26 |
| December 2008 | $9.94 | $13 |
| November 2008 | $9.06 | $11.85 |
| October 2008 | $12.23 | $16 |
| September 2008 | $12.80 | $16.90 |
| August 2008 | $12.80 | $16.90 |
| July 2008 | $13.64 | $18 |
| June 2008 | $13.18 | $17.55 |
| May 2008 | $13.25 | $17.64 |
| April 2008 | $14.09 | $18.75 |
| March 2008 | $13.79 | $18.50 |
| February 2008 | $17.51 | $23.50 |
| January 2008 | $15.65 | $21 |
| December 2007 | $14.73 | $19.91 |
| November 2007 | $15.17 | $20.50 |
| October 2007 | $16.46 | $22.25 |
| September 2007 | $17.82 | $23.80 |
| August 2007 | $17.49 | $23.80 |
| July 2007 | $17.57 | $23.90 |
| June 2007 | $17.78 | $24.35 |
| May 2007 | $18.26 | $25 |
| April 2007 | $18.44 | $25.25 |
| March 2007 | $16.76 | $23.10 |
| February 2007 | $16.51 | $22.75 |
| January 2007 | $16.83 | $23.20 |
| December 2006 | $15.96 | $22.15 |
| November 2006 | $18.30 | $25.40 |
| October 2006 | $17.22 | $23.90 |
| September 2006 | $15.75 | $22 |
| August 2006 | $14.86 | $20.75 |
| July 2006 | $14.68 | $20.50 |
| June 2006 | $15.47 | $21.75 |
| May 2006 | $14.97 | $21.05 |
| April 2006 | $15.64 | $22 |
| March 2006 | $15.56 | $22 |
| February 2006 | $15.56 | $22 |
| January 2006 | $15.03 | $21.25 |
| December 2005 | $14.76 | $21 |
| November 2005 | $14.06 | $20 |
| October 2005 | $13.42 | $19.10 |
| September 2005 | $14 | $20.05 |
| August 2005 | $13.65 | $19.55 |
| July 2005 | $13.61 | $19.50 |
| June 2005 | $13.70 | $19.75 |
| May 2005 | $14.22 | $20.50 |
| April 2005 | $14.67 | $21.15 |
| March 2005 | $15.86 | $23 |
| February 2005 | $14.14 | $20.50 |
| January 2005 | $13.17 | $19.10 |
| December 2004 | $13.71 | $20 |
| November 2004 | $12.92 | $18.85 |
| October 2004 | $12.75 | $18.60 |
| September 2004 | $12.67 | $18.60 |
| August 2004 | $12.60 | $18.49 |
| July 2004 | $12.29 | $18.15 |
| June 2004 | $11.82 | $17.45 |
| May 2004 | $12.70 | $18.75 |
| April 2004 | $12.12 | $17.90 |
| March 2004 | $12.32 | $18.30 |
| February 2004 | $12.45 | $18.50 |
| January 2004 | $12.38 | $18.40 |
| December 2003 | $12.22 | $18.25 |
| November 2003 | $12.62 | $18.85 |
| October 2003 | $12.18 | $18.20 |
| September 2003 | $11.98 | $18 |
| August 2003 | $11.81 | $17.75 |
| July 2003 | $11.64 | $17.50 |
| June 2003 | $11.67 | $17.65 |
| May 2003 | $11.24 | $17 |
| April 2003 | $11.40 | $17.25 |
| March 2003 | $10.83 | $16.50 |
| February 2003 | $10.44 | $15.90 |
| January 2003 | $10.67 | $16.25 |
| December 2002 | $9.93 | $15.22 |
| November 2002 | $10.37 | $15.90 |
| October 2002 | $9.78 | $15 |
| September 2002 | $9.72 | $15 |
| August 2002 | $9.59 | $14.80 |
| July 2002 | $9.56 | $14.75 |
| June 2002 | $9.72 | $15 |
| May 2002 | $9.82 | $15.15 |
| April 2002 | $8.91 | $13.75 |
| March 2002 | $9.14 | $14.20 |
| February 2002 | $8.68 | $13.50 |
| January 2002 | $8.85 | $13.75 |
| December 2001 | $8.52 | $13.25 |
| November 2001 | $8.62 | $13.40 |
| October 2001 | $8.68 | $13.50 |
| September 2001 | $8.30 | $13 |
| August 2001 | $9.74 | $15.25 |
| July 2001 | $9.58 | $15 |
| June 2001 | $8.94 | $14 |
| May 2001 | $8.72 | $13.75 |
| April 2001 | $8.88 | $14 |
| March 2001 | $8.91 | $13.62 |
| February 2001 | $8.64 | $13.62 |
| January 2001 | $9.51 | $15 |
| December 2000 | $11.80 | $18.75 |
| November 2000 | $7.51 | $11.94 |
| October 2000 | $6.92 | $11 |
| September 2000 | $8.74 | $14 |
| August 2000 | $8.89 | $14.25 |
| July 2000 | $9.05 | $14.50 |
| June 2000 | $8.52 | $13.75 |
| May 2000 | $10.07 | $32.50 |
| April 2000 | $9.60 | $31 |
| March 2000 | $10.17 | $33 |
| February 2000 | $10.48 | $34 |
| January 2000 | $10.11 | $33 |
| December 1999 | $10.61 | $34.62 |
| November 1999 | $10.59 | $34.75 |
| October 1999 | $10.52 | $34.50 |
| September 1999 | $10.67 | $35 |
| August 1999 | $10.55 | $34.62 |
| July 1999 | $10.67 | $35 |
| June 1999 | $10.36 | $34 |
| May 1999 | $10.36 | $34 |
| February 1999 | $10.15 | $33.31 |
| January 1999 | $10.25 | $33.62 |
| December 1998 | $10.21 | $33.50 |
| November 1998 | $9.87 | $32.38 |
| October 1998 | $9.98 | $32.75 |
| September 1998 | $10.67 | $35 |
| August 1998 | $10.06 | $33 |
| July 1998 | $9.60 | $31.50 |
| June 1998 | $8.92 | $29.25 |
| April 1998 | $8.99 | $29.50 |
| March 1998 | $8.23 | $27 |
| February 1998 | $8.23 | $27 |
| December 1997 | $7.62 | $25 |
| November 1997 | $7.62 | $25 |
| October 1997 | $6.71 | $22 |
| September 1997 | $6.71 | $22 |
| August 1997 | $6.40 | $21 |
PPBN
Price: $27.98
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.57%
Payout Ratio: 21.83%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: 4.45 USD
P/E Ratio: 6
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 300
Market Capitalization: 61.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 6.04%
DGR5: 11.59%
DGR10: 26.01%