NasdaqCM - Delayed Quote USD
National Bankshares, Inc. (NKSH)
At close: October 18 at 4:00 PM EDT
After hours: October 18 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 30.48 | 30.52 | 30.04 | 30.04 | 30.04 | 5,400 |
Oct 17, 2024 | 30.70 | 30.70 | 29.95 | 30.29 | 30.29 | 10,700 |
Oct 16, 2024 | 30.04 | 31.44 | 30.04 | 31.00 | 31.00 | 14,400 |
Oct 15, 2024 | 29.64 | 30.59 | 29.64 | 30.21 | 30.21 | 8,400 |
Oct 14, 2024 | 28.28 | 29.70 | 28.28 | 29.60 | 29.60 | 9,600 |
Oct 11, 2024 | 30.24 | 30.34 | 29.10 | 29.31 | 29.31 | 18,100 |
Oct 10, 2024 | 28.48 | 29.99 | 28.01 | 29.80 | 29.80 | 17,900 |
Oct 9, 2024 | 28.20 | 28.95 | 28.20 | 28.95 | 28.95 | 7,900 |
Oct 8, 2024 | 29.01 | 29.07 | 27.44 | 28.24 | 28.24 | 10,900 |
Oct 7, 2024 | 29.00 | 29.00 | 28.48 | 28.60 | 28.60 | 6,900 |
Oct 4, 2024 | 29.03 | 29.43 | 29.03 | 29.43 | 29.43 | 4,400 |
Oct 3, 2024 | 28.92 | 29.42 | 28.47 | 28.47 | 28.47 | 7,600 |
Oct 2, 2024 | 29.01 | 29.14 | 28.65 | 28.65 | 28.65 | 4,400 |
Oct 1, 2024 | 29.21 | 30.02 | 28.32 | 28.91 | 28.91 | 38,600 |
Sep 30, 2024 | 29.63 | 30.19 | 29.18 | 29.90 | 29.90 | 7,100 |
Sep 27, 2024 | 28.85 | 29.23 | 28.85 | 29.23 | 29.23 | 5,100 |
Sep 26, 2024 | 30.20 | 30.24 | 28.53 | 28.85 | 28.85 | 20,500 |
Sep 25, 2024 | 29.78 | 29.89 | 29.31 | 29.89 | 29.89 | 5,800 |
Sep 24, 2024 | 29.60 | 30.23 | 29.60 | 30.14 | 30.14 | 6,900 |
Sep 23, 2024 | 29.95 | 30.04 | 29.61 | 30.00 | 30.00 | 4,500 |
Sep 20, 2024 | 30.80 | 30.99 | 30.24 | 30.31 | 30.31 | 39,000 |
Sep 19, 2024 | 30.20 | 30.80 | 29.19 | 30.76 | 30.76 | 12,300 |
Sep 18, 2024 | 29.65 | 30.32 | 29.56 | 29.82 | 29.82 | 12,500 |
Sep 17, 2024 | 29.59 | 30.14 | 29.50 | 29.93 | 29.93 | 11,400 |
Sep 16, 2024 | 30.38 | 30.38 | 29.35 | 29.60 | 29.60 | 7,100 |
Sep 13, 2024 | 29.53 | 30.50 | 29.53 | 30.50 | 30.50 | 6,000 |
Sep 12, 2024 | 28.39 | 29.35 | 28.39 | 29.35 | 29.35 | 7,300 |
Sep 11, 2024 | 28.48 | 28.72 | 27.82 | 28.47 | 28.47 | 7,800 |
Sep 10, 2024 | 28.60 | 28.99 | 28.24 | 28.72 | 28.72 | 8,600 |
Sep 9, 2024 | 29.38 | 29.97 | 28.45 | 28.51 | 28.51 | 27,300 |
Sep 6, 2024 | 28.39 | 29.25 | 28.23 | 29.07 | 29.07 | 12,900 |
Sep 5, 2024 | 29.32 | 29.32 | 28.05 | 28.46 | 28.46 | 13,600 |
Sep 4, 2024 | 28.56 | 28.56 | 28.49 | 28.49 | 28.49 | 2,600 |
Sep 3, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5,300 |
Aug 30, 2024 | 30.00 | 30.70 | 29.36 | 30.20 | 30.20 | 3,700 |
Aug 29, 2024 | 30.04 | 30.33 | 29.71 | 30.05 | 30.05 | 5,400 |
Aug 28, 2024 | 29.96 | 30.07 | 29.63 | 29.65 | 29.65 | 5,600 |
Aug 27, 2024 | 30.00 | 30.17 | 29.65 | 30.17 | 30.17 | 5,100 |
Aug 26, 2024 | 30.18 | 30.98 | 30.18 | 30.47 | 30.47 | 4,700 |
Aug 23, 2024 | 27.47 | 30.62 | 27.47 | 30.62 | 30.62 | 19,800 |
Aug 22, 2024 | 29.01 | 29.55 | 28.83 | 29.22 | 29.22 | 6,300 |
Aug 21, 2024 | 29.02 | 29.39 | 29.02 | 29.17 | 29.17 | 4,700 |
Aug 20, 2024 | 29.23 | 29.53 | 28.42 | 29.07 | 29.07 | 44,100 |
Aug 19, 2024 | 28.83 | 29.88 | 28.42 | 29.65 | 29.65 | 6,800 |
Aug 16, 2024 | 28.91 | 29.24 | 28.22 | 28.43 | 28.43 | 14,100 |
Aug 15, 2024 | 29.35 | 29.68 | 28.70 | 29.16 | 29.16 | 7,600 |
Aug 14, 2024 | 28.90 | 28.92 | 28.61 | 28.68 | 28.68 | 12,200 |
Aug 13, 2024 | 27.48 | 29.12 | 27.48 | 29.10 | 29.10 | 6,500 |
Aug 12, 2024 | 28.19 | 28.33 | 27.64 | 27.96 | 27.96 | 10,300 |
Aug 9, 2024 | 27.11 | 28.65 | 27.11 | 28.27 | 28.27 | 10,400 |
Aug 8, 2024 | 27.02 | 27.42 | 26.99 | 27.42 | 27.42 | 8,700 |
Aug 7, 2024 | 27.45 | 28.27 | 26.71 | 26.71 | 26.71 | 6,700 |
Aug 6, 2024 | 27.12 | 27.62 | 26.92 | 27.10 | 27.10 | 19,400 |
Aug 5, 2024 | 27.02 | 27.48 | 26.60 | 26.89 | 26.89 | 12,400 |
Aug 2, 2024 | 28.08 | 29.83 | 27.76 | 28.44 | 28.44 | 17,200 |
Aug 1, 2024 | 30.39 | 30.40 | 28.41 | 28.85 | 28.85 | 11,900 |
Jul 31, 2024 | 31.25 | 31.82 | 30.98 | 31.78 | 31.78 | 17,300 |
Jul 30, 2024 | 30.76 | 31.87 | 30.44 | 31.78 | 31.78 | 7,200 |
Jul 29, 2024 | 31.39 | 31.39 | 30.75 | 30.75 | 30.75 | 3,500 |
Jul 26, 2024 | 32.02 | 32.38 | 31.36 | 31.81 | 31.81 | 11,300 |
Jul 25, 2024 | 32.00 | 33.37 | 31.56 | 31.90 | 31.90 | 30,800 |
Jul 24, 2024 | 32.34 | 32.69 | 31.27 | 31.38 | 31.38 | 9,200 |
Jul 23, 2024 | 31.31 | 32.25 | 31.25 | 32.20 | 32.20 | 22,700 |
Jul 22, 2024 | 30.48 | 31.95 | 30.48 | 31.95 | 31.95 | 9,600 |
Jul 19, 2024 | 31.07 | 31.07 | 29.65 | 30.76 | 30.76 | 6,300 |
Jul 18, 2024 | 31.34 | 31.34 | 30.73 | 31.07 | 31.07 | 9,200 |
Jul 17, 2024 | 31.50 | 31.60 | 30.45 | 31.29 | 31.29 | 22,000 |
Jul 16, 2024 | 30.55 | 31.97 | 30.55 | 31.83 | 31.83 | 25,100 |
Jul 15, 2024 | 30.69 | 30.99 | 28.21 | 30.65 | 30.65 | 13,800 |
Jul 12, 2024 | 30.40 | 30.87 | 30.00 | 30.40 | 30.40 | 15,300 |
Jul 11, 2024 | 29.00 | 30.25 | 27.51 | 30.25 | 30.25 | 19,400 |
Jul 10, 2024 | 29.06 | 29.21 | 27.99 | 28.83 | 28.83 | 6,900 |
Jul 9, 2024 | 27.98 | 29.20 | 27.98 | 28.32 | 28.32 | 8,500 |
Jul 8, 2024 | 28.87 | 29.08 | 27.86 | 28.15 | 28.15 | 7,500 |
Jul 5, 2024 | 30.77 | 30.77 | 28.46 | 28.55 | 28.55 | 29,200 |
Jul 3, 2024 | 30.26 | 30.49 | 30.26 | 30.49 | 30.49 | 1,400 |
Jul 2, 2024 | 29.32 | 30.61 | 28.65 | 30.27 | 30.27 | 7,100 |
Jul 1, 2024 | 28.80 | 29.44 | 28.80 | 29.15 | 29.15 | 9,700 |
Jun 28, 2024 | 28.25 | 28.28 | 27.84 | 28.28 | 28.28 | 65,600 |
Jun 27, 2024 | 28.19 | 28.28 | 27.80 | 28.23 | 28.23 | 6,900 |
Jun 26, 2024 | 28.11 | 28.28 | 27.87 | 28.00 | 28.00 | 12,100 |
Jun 25, 2024 | 28.07 | 28.98 | 28.07 | 28.45 | 28.45 | 11,400 |
Jun 24, 2024 | 28.71 | 28.81 | 28.60 | 28.67 | 28.67 | 4,100 |
Jun 21, 2024 | 28.84 | 28.88 | 28.14 | 28.50 | 28.50 | 20,900 |
Jun 20, 2024 | 28.59 | 29.50 | 28.08 | 28.90 | 28.90 | 30,700 |
Jun 18, 2024 | 29.68 | 30.29 | 28.44 | 28.67 | 28.67 | 12,900 |
Jun 17, 2024 | 30.31 | 30.31 | 29.78 | 29.98 | 29.98 | 3,700 |
Jun 14, 2024 | 29.76 | 29.91 | 29.67 | 29.81 | 29.81 | 9,600 |
Jun 13, 2024 | 29.88 | 30.01 | 29.60 | 29.76 | 29.76 | 6,800 |
Jun 12, 2024 | 29.74 | 30.11 | 29.69 | 30.00 | 30.00 | 12,600 |
Jun 11, 2024 | 29.14 | 29.21 | 28.53 | 29.21 | 29.21 | 7,300 |
Jun 10, 2024 | 29.21 | 29.31 | 29.10 | 29.31 | 29.31 | 3,900 |
Jun 7, 2024 | 29.30 | 29.53 | 29.21 | 29.21 | 29.21 | 4,900 |
Jun 6, 2024 | 29.33 | 29.81 | 28.97 | 29.28 | 29.28 | 7,400 |
Jun 5, 2024 | 29.25 | 30.10 | 28.97 | 29.99 | 29.99 | 23,200 |
Jun 4, 2024 | 29.51 | 30.09 | 28.74 | 28.74 | 28.74 | 21,300 |
Jun 3, 2024 | 31.34 | 31.34 | 29.26 | 29.59 | 29.59 | 19,100 |
May 31, 2024 | 30.25 | 30.99 | 29.67 | 30.76 | 30.76 | 8,400 |
May 30, 2024 | 29.40 | 30.39 | 29.07 | 29.70 | 29.70 | 31,300 |
May 29, 2024 | 29.32 | 29.91 | 28.24 | 29.00 | 29.00 | 37,400 |
May 28, 2024 | 30.53 | 31.58 | 29.23 | 29.86 | 29.86 | 36,700 |
May 24, 2024 | 0.73 Dividend | |||||
May 24, 2024 | 29.45 | 30.90 | 28.22 | 30.60 | 30.60 | 33,900 |
May 23, 2024 | 31.57 | 31.57 | 29.73 | 29.80 | 29.07 | 19,800 |
May 22, 2024 | 31.22 | 31.77 | 30.88 | 31.05 | 30.29 | 23,800 |
May 21, 2024 | 30.40 | 31.39 | 30.23 | 31.11 | 30.35 | 18,400 |
May 20, 2024 | 30.90 | 31.95 | 30.32 | 30.32 | 29.58 | 6,800 |
May 17, 2024 | 32.00 | 32.00 | 31.29 | 31.79 | 31.01 | 5,900 |
May 16, 2024 | 31.62 | 32.00 | 31.62 | 31.77 | 30.99 | 7,800 |
May 15, 2024 | 31.10 | 32.00 | 31.10 | 32.00 | 31.22 | 6,900 |
May 14, 2024 | 30.28 | 31.19 | 29.53 | 30.88 | 30.12 | 16,900 |
May 13, 2024 | 30.06 | 30.69 | 30.06 | 30.24 | 29.50 | 6,100 |
May 10, 2024 | 29.98 | 30.60 | 29.60 | 30.26 | 29.52 | 42,000 |
May 9, 2024 | 28.88 | 30.45 | 28.73 | 30.32 | 29.58 | 13,800 |
May 8, 2024 | 27.78 | 29.56 | 27.78 | 29.13 | 28.42 | 18,200 |
May 7, 2024 | 27.16 | 28.59 | 27.01 | 28.10 | 27.41 | 69,400 |
May 6, 2024 | 27.32 | 28.22 | 26.87 | 26.99 | 26.33 | 74,000 |
May 3, 2024 | 28.60 | 28.60 | 27.15 | 27.57 | 26.89 | 12,700 |
May 2, 2024 | 27.84 | 27.84 | 27.30 | 27.49 | 26.82 | 12,400 |
May 1, 2024 | 26.50 | 28.09 | 26.50 | 27.93 | 27.25 | 26,100 |
Apr 30, 2024 | 26.64 | 27.15 | 26.64 | 26.81 | 26.15 | 5,500 |
Apr 29, 2024 | 26.80 | 27.16 | 26.51 | 27.16 | 26.49 | 7,000 |
Apr 26, 2024 | 28.50 | 28.50 | 26.68 | 27.15 | 26.48 | 11,000 |
Apr 25, 2024 | 28.24 | 28.69 | 27.90 | 27.90 | 27.22 | 10,000 |
Apr 24, 2024 | 29.56 | 29.56 | 28.47 | 29.00 | 28.29 | 7,200 |
Apr 23, 2024 | 29.55 | 30.16 | 29.28 | 29.92 | 29.19 | 3,900 |
Apr 22, 2024 | 28.41 | 30.10 | 28.30 | 30.10 | 29.36 | 5,400 |
Apr 19, 2024 | 27.52 | 28.68 | 27.52 | 28.68 | 27.98 | 12,900 |
Apr 18, 2024 | 28.80 | 28.80 | 27.60 | 27.87 | 27.19 | 11,000 |
Apr 17, 2024 | 28.00 | 29.11 | 27.52 | 28.90 | 28.19 | 10,800 |
Apr 16, 2024 | 27.81 | 28.30 | 27.56 | 28.01 | 27.32 | 9,200 |
Apr 15, 2024 | 29.22 | 29.31 | 27.99 | 28.22 | 27.53 | 15,900 |
Apr 12, 2024 | 30.04 | 30.18 | 29.01 | 29.05 | 28.34 | 7,900 |
Apr 11, 2024 | 29.80 | 30.88 | 29.45 | 30.60 | 29.85 | 6,500 |
Apr 10, 2024 | 30.08 | 30.31 | 29.30 | 30.25 | 29.51 | 10,900 |
Apr 9, 2024 | 31.52 | 31.52 | 31.15 | 31.15 | 30.39 | 3,900 |
Apr 8, 2024 | 30.85 | 32.07 | 30.85 | 31.63 | 30.86 | 4,500 |
Apr 5, 2024 | 31.81 | 32.00 | 31.30 | 31.30 | 30.53 | 5,500 |
Apr 4, 2024 | 33.13 | 33.13 | 32.02 | 32.05 | 31.26 | 5,500 |
Apr 3, 2024 | 32.89 | 33.34 | 32.21 | 32.31 | 31.52 | 10,500 |
Apr 2, 2024 | 34.15 | 34.15 | 31.95 | 33.00 | 32.19 | 9,200 |
Apr 1, 2024 | 33.24 | 35.00 | 32.59 | 34.60 | 33.75 | 30,600 |
Mar 28, 2024 | 33.21 | 33.41 | 32.74 | 33.41 | 32.59 | 9,100 |
Mar 27, 2024 | 32.99 | 33.68 | 32.77 | 33.60 | 32.78 | 9,800 |
Mar 26, 2024 | 33.81 | 33.81 | 32.90 | 33.00 | 32.19 | 6,200 |
Mar 25, 2024 | 33.07 | 33.45 | 33.00 | 33.05 | 32.24 | 7,300 |
Mar 22, 2024 | 33.66 | 33.76 | 33.25 | 33.25 | 32.44 | 6,800 |
Mar 21, 2024 | 33.53 | 34.12 | 33.42 | 34.11 | 33.27 | 9,900 |
Mar 20, 2024 | 32.82 | 33.50 | 32.51 | 33.50 | 32.68 | 11,000 |
Mar 19, 2024 | 33.12 | 33.41 | 32.85 | 33.41 | 32.59 | 9,900 |
Mar 18, 2024 | 32.30 | 33.65 | 32.30 | 33.59 | 32.77 | 6,700 |
Mar 15, 2024 | 32.20 | 33.57 | 31.98 | 33.22 | 32.41 | 38,300 |
Mar 14, 2024 | 33.99 | 33.99 | 32.84 | 32.90 | 32.09 | 7,900 |
Mar 13, 2024 | 33.53 | 33.97 | 33.52 | 33.78 | 32.95 | 7,600 |
Mar 12, 2024 | 32.97 | 33.54 | 32.75 | 33.36 | 32.54 | 7,100 |
Mar 11, 2024 | 33.74 | 34.23 | 33.03 | 33.19 | 32.38 | 25,600 |
Mar 8, 2024 | 34.13 | 34.24 | 33.75 | 34.00 | 33.17 | 4,700 |
Mar 7, 2024 | 33.20 | 33.49 | 33.16 | 33.49 | 32.67 | 6,800 |
Mar 6, 2024 | 34.24 | 34.24 | 33.19 | 33.21 | 32.40 | 5,800 |
Mar 5, 2024 | 33.45 | 34.24 | 32.19 | 34.24 | 33.40 | 11,100 |
Mar 4, 2024 | 30.78 | 33.79 | 30.54 | 33.52 | 32.70 | 29,700 |
Mar 1, 2024 | 30.90 | 31.01 | 30.50 | 31.01 | 30.25 | 7,200 |
Feb 29, 2024 | 31.27 | 31.27 | 30.73 | 31.27 | 30.50 | 5,700 |
Feb 28, 2024 | 30.50 | 31.50 | 30.50 | 30.55 | 29.80 | 4,400 |
Feb 27, 2024 | 31.25 | 31.30 | 30.75 | 30.78 | 30.03 | 6,200 |
Feb 26, 2024 | 31.11 | 31.79 | 31.04 | 31.21 | 30.45 | 5,000 |
Feb 23, 2024 | 32.11 | 32.11 | 31.22 | 31.57 | 30.80 | 4,700 |
Feb 22, 2024 | 30.55 | 31.43 | 30.55 | 31.38 | 30.61 | 6,800 |
Feb 21, 2024 | 30.64 | 31.37 | 30.64 | 30.82 | 30.07 | 5,100 |
Feb 20, 2024 | 32.40 | 32.40 | 30.13 | 30.97 | 30.21 | 30,400 |
Feb 16, 2024 | 32.96 | 33.30 | 31.67 | 32.70 | 31.90 | 10,400 |
Feb 15, 2024 | 32.16 | 34.00 | 30.75 | 33.73 | 32.90 | 7,000 |
Feb 14, 2024 | 29.56 | 31.13 | 29.56 | 31.13 | 30.37 | 6,000 |
Feb 13, 2024 | 31.62 | 31.62 | 29.38 | 29.39 | 28.67 | 13,700 |
Feb 12, 2024 | 29.76 | 33.19 | 29.76 | 32.51 | 31.71 | 32,100 |
Feb 9, 2024 | 30.02 | 30.02 | 29.48 | 30.00 | 29.27 | 4,600 |
Feb 8, 2024 | 29.00 | 29.27 | 28.89 | 29.27 | 28.55 | 6,300 |
Feb 7, 2024 | 29.45 | 30.42 | 28.50 | 29.17 | 28.46 | 9,700 |
Feb 6, 2024 | 28.66 | 29.94 | 28.50 | 29.44 | 28.72 | 11,200 |
Feb 5, 2024 | 31.03 | 33.12 | 28.12 | 29.00 | 28.29 | 28,900 |
Feb 2, 2024 | 30.60 | 31.76 | 30.60 | 31.01 | 30.25 | 8,500 |
Feb 1, 2024 | 31.04 | 31.31 | 30.10 | 30.68 | 29.93 | 13,500 |
Jan 31, 2024 | 33.44 | 33.84 | 32.26 | 32.26 | 31.47 | 7,900 |
Jan 30, 2024 | 33.77 | 33.81 | 33.36 | 33.66 | 32.84 | 5,200 |
Jan 29, 2024 | 31.54 | 34.51 | 31.53 | 33.75 | 32.92 | 32,000 |
Jan 26, 2024 | 32.17 | 32.17 | 31.28 | 31.75 | 30.97 | 14,500 |
Jan 25, 2024 | 32.23 | 32.49 | 31.69 | 31.88 | 31.10 | 6,300 |
Jan 24, 2024 | 32.23 | 32.23 | 31.59 | 31.83 | 31.05 | 6,100 |
Jan 23, 2024 | 32.61 | 32.61 | 31.90 | 32.22 | 31.43 | 10,300 |
Jan 22, 2024 | 32.18 | 32.59 | 32.18 | 32.31 | 31.52 | 27,100 |
Jan 19, 2024 | 32.70 | 33.35 | 31.92 | 32.38 | 31.59 | 61,200 |
Jan 18, 2024 | 32.72 | 33.36 | 32.40 | 32.71 | 31.91 | 12,500 |
Jan 17, 2024 | 31.75 | 32.72 | 31.65 | 32.72 | 31.92 | 23,600 |
Jan 16, 2024 | 31.58 | 31.90 | 31.30 | 31.75 | 30.97 | 14,000 |
Jan 12, 2024 | 31.85 | 32.25 | 31.56 | 31.62 | 30.85 | 17,700 |
Jan 11, 2024 | 31.80 | 32.02 | 31.40 | 31.79 | 31.01 | 11,200 |
Jan 10, 2024 | 31.88 | 32.29 | 31.33 | 31.45 | 30.68 | 8,900 |
Jan 9, 2024 | 32.70 | 32.99 | 32.00 | 32.17 | 31.38 | 16,700 |
Jan 8, 2024 | 33.28 | 33.44 | 32.63 | 32.82 | 32.02 | 16,700 |
Jan 5, 2024 | 32.51 | 33.30 | 32.51 | 33.01 | 32.20 | 36,500 |
Jan 4, 2024 | 32.65 | 32.97 | 32.35 | 32.70 | 31.90 | 17,600 |
Jan 3, 2024 | 33.16 | 33.50 | 32.42 | 32.65 | 31.85 | 15,400 |
Jan 2, 2024 | 31.92 | 33.63 | 31.92 | 33.15 | 32.34 | 18,400 |
Dec 29, 2023 | 33.50 | 33.50 | 32.35 | 32.35 | 31.56 | 5,800 |
Dec 28, 2023 | 33.67 | 33.67 | 33.27 | 33.27 | 32.45 | 6,000 |
Dec 27, 2023 | 33.70 | 33.78 | 32.86 | 33.57 | 32.75 | 21,700 |
Dec 26, 2023 | 33.30 | 33.95 | 33.30 | 33.60 | 32.78 | 41,100 |
Dec 22, 2023 | 34.69 | 34.69 | 33.48 | 33.70 | 32.87 | 19,800 |
Dec 21, 2023 | 33.25 | 34.62 | 33.25 | 33.64 | 32.82 | 14,300 |
Dec 20, 2023 | 34.52 | 35.54 | 33.81 | 34.00 | 33.17 | 23,900 |
Dec 19, 2023 | 35.05 | 35.93 | 34.57 | 34.81 | 33.96 | 17,400 |
Dec 18, 2023 | 36.48 | 36.49 | 34.60 | 35.08 | 34.22 | 40,400 |
Dec 15, 2023 | 32.50 | 37.00 | 32.10 | 36.52 | 35.63 | 112,500 |
Dec 14, 2023 | 31.43 | 32.46 | 30.29 | 32.14 | 31.35 | 30,700 |
Dec 13, 2023 | 29.36 | 31.25 | 29.35 | 30.76 | 30.01 | 42,200 |
Dec 12, 2023 | 29.47 | 29.67 | 29.06 | 29.36 | 28.64 | 15,600 |
Dec 11, 2023 | 28.78 | 29.88 | 28.73 | 29.21 | 28.49 | 20,200 |
Dec 8, 2023 | 28.02 | 29.47 | 28.02 | 28.90 | 28.19 | 11,700 |
Dec 7, 2023 | 26.98 | 28.48 | 26.98 | 28.48 | 27.78 | 14,300 |
Dec 6, 2023 | 27.25 | 27.74 | 27.09 | 27.35 | 26.68 | 52,100 |
Dec 5, 2023 | 27.30 | 27.68 | 26.36 | 27.25 | 26.58 | 9,400 |
Dec 4, 2023 | 27.63 | 28.28 | 27.16 | 27.72 | 27.04 | 11,500 |
Dec 1, 2023 | 27.10 | 28.75 | 26.63 | 27.63 | 26.95 | 18,000 |
Nov 30, 2023 | 25.91 | 27.07 | 25.91 | 27.04 | 26.38 | 8,700 |
Nov 29, 2023 | 26.43 | 26.51 | 26.03 | 26.21 | 25.57 | 5,900 |
Nov 28, 2023 | 26.45 | 26.72 | 25.18 | 26.01 | 25.37 | 21,600 |
Nov 27, 2023 | 26.15 | 26.88 | 26.15 | 26.60 | 25.95 | 9,800 |
Nov 24, 2023 | 27.00 | 27.30 | 26.50 | 26.79 | 26.13 | 5,000 |
Nov 22, 2023 | 26.60 | 26.83 | 26.60 | 26.83 | 26.17 | 6,200 |
Nov 21, 2023 | 26.46 | 27.60 | 26.46 | 26.63 | 25.98 | 13,700 |
Nov 20, 2023 | 27.08 | 27.29 | 26.75 | 27.09 | 26.43 | 10,400 |
Nov 17, 2023 | 0.78 Dividend | |||||
Nov 17, 2023 | 27.39 | 27.55 | 26.06 | 27.43 | 26.76 | 15,400 |
Nov 16, 2023 | 27.29 | 27.45 | 26.80 | 27.43 | 26.00 | 8,300 |
Nov 15, 2023 | 27.98 | 27.98 | 27.29 | 27.45 | 26.02 | 18,400 |
Nov 14, 2023 | 26.19 | 27.90 | 25.80 | 27.90 | 26.44 | 17,600 |
Nov 13, 2023 | 25.45 | 26.17 | 25.45 | 25.57 | 24.23 | 7,100 |
Nov 10, 2023 | 24.78 | 25.50 | 24.78 | 25.48 | 24.15 | 7,200 |
Nov 9, 2023 | 26.08 | 26.08 | 24.78 | 25.09 | 23.78 | 8,700 |
Nov 8, 2023 | 25.26 | 25.38 | 24.46 | 25.05 | 23.74 | 7,900 |
Nov 7, 2023 | 24.55 | 24.93 | 24.50 | 24.93 | 23.63 | 6,700 |
Nov 6, 2023 | 24.53 | 25.10 | 24.08 | 24.73 | 23.44 | 12,900 |
Nov 3, 2023 | 24.40 | 24.89 | 24.08 | 24.85 | 23.55 | 18,600 |
Nov 2, 2023 | 23.13 | 24.33 | 23.13 | 24.08 | 22.82 | 8,800 |
Nov 1, 2023 | 23.60 | 23.74 | 23.23 | 23.23 | 22.02 | 11,800 |
Oct 31, 2023 | 23.45 | 23.90 | 22.79 | 23.50 | 22.27 | 7,900 |
Oct 30, 2023 | 23.93 | 23.93 | 23.37 | 23.49 | 22.26 | 8,100 |
Oct 27, 2023 | 22.99 | 24.20 | 22.93 | 23.62 | 22.39 | 21,600 |
Oct 26, 2023 | 23.00 | 23.31 | 23.00 | 23.30 | 22.08 | 3,800 |
Oct 25, 2023 | 23.07 | 23.28 | 22.38 | 22.94 | 21.74 | 12,200 |
Oct 24, 2023 | 23.43 | 23.43 | 22.31 | 22.88 | 21.68 | 6,000 |
Oct 23, 2023 | 22.89 | 22.91 | 22.28 | 22.72 | 21.53 | 21,900 |
Oct 20, 2023 | 23.17 | 23.27 | 22.66 | 22.77 | 21.58 | 21,200 |
Oct 19, 2023 | 23.34 | 23.37 | 23.01 | 23.05 | 21.85 | 13,100 |
Related Tickers
CFFI C&F Financial Corporation
60.64
-1.54%
OVBC Ohio Valley Banc Corp.
23.55
-1.59%
EBTC Enterprise Bancorp, Inc.
32.87
-2.87%
UBFO United Security Bancshares
8.80
+1.03%
CHMG Chemung Financial Corporation
48.15
-0.76%
PWOD Penns Woods Bancorp, Inc.
25.23
-1.14%
ESSA ESSA Bancorp, Inc.
20.07
-0.64%
LARK Landmark Bancorp, Inc.
20.25
-0.69%
PPBB Peoples Bancorp
200.00
0.00%
FBPA The Farmers Bank of Appomattox
22.50
0.00%