Patapso Bancorp Stock Price History, PATD Historical Prices

Add to My Stocks
$4.8 $0 (0%) PATD stock closing price Sep 07, 2015 (Closing)

View and download Patapso Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Patapso Bancorp P/E ratio data for the stock. The Patapso Bancorp stock price history chart shows that the stock price was at a low of $2.1 on Nov 08, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-09-07 0 0 0 4.8 0 - -
2015-09-04 0 0 0 4.8 0 - -
2015-09-03 0 0 0 4.8 0 - -
2015-09-02 0 0 0 4.8 0 - -
2015-09-01 0 0 0 4.8 0 - -
2015-08-31 0 0 0 4.8 0 - -
2015-08-28 0 0 0 4.8 0 - -
2015-08-27 4.75 4.8 4.75 4.8 2,100 - -
2015-08-26 0 0 0 4.76 0 - -
2015-08-25 0 0 0 4.76 0 - -
2015-08-24 0 0 0 4.76 0 - -
2015-08-21 0 0 0 4.76 0 - -
2015-08-20 4.76 4.76 4.76 4.76 499 - -
2015-08-19 0 0 0 4.76 0 - -
2015-08-18 4.76 4.76 4.76 4.76 700 - -
2015-08-17 0 0 0 4.85 0 - -
2015-08-14 0 0 0 4.85 0 - -
2015-08-13 0 0 0 4.85 0 - -
2015-08-12 0 0 0 4.85 0 - -
2015-08-11 4.85 4.85 4.85 4.85 100 - -
2015-08-10 4.81 4.85 4.81 4.85 301 - -
2015-08-07 0 0 0 4.8 0 - -
2015-08-06 0 0 0 4.8 0 - -
2015-08-05 0 0 0 4.8 0 - -
2015-08-04 0 0 0 4.8 0 - -
2015-08-03 4.72 4.8 4.7 4.8 7,928 - -
2015-07-31 4.81 4.81 4.8 4.81 6,382 - -
2015-07-30 0 0 0 4.81 0 - -
2015-07-29 4.86 4.86 4.81 4.81 858 - -
2015-07-28 0 0 0 4.85 0 - -
2015-07-27 0 0 0 4.85 0 - -
2015-07-24 4.8 4.85 4.8 4.85 3,000 - -
2015-07-23 4.76 4.76 4.75 4.75 6,000 - -
2015-07-22 0 0 0 4.83 0 - -
2015-07-21 4.8 4.83 4.8 4.83 1,500 - -
2015-07-20 4.77 4.8 4.7 4.8 30,198 - -
2015-07-17 4.85 4.85 4.85 4.85 700 - -
2015-07-16 0 0 0 4.8 0 - -
2015-07-15 0 0 0 4.8 0 - -
2015-07-14 0 0 0 4.8 50 - -
2015-07-13 0 0 0 4.8 0 - -
2015-07-10 4.8 4.8 4.8 4.8 11,099 - -
2015-07-09 4.77 4.77 4.77 4.77 499 - -
2015-07-08 4.76 4.76 4.76 4.76 2,270 - -
2015-07-07 4.8 4.8 4.8 4.8 48,000 - -
2015-07-06 4.8 4.84 4.8 4.8 5,400 - -
2015-07-03 0 0 0 4.85 0 - -
2015-07-02 4.85 4.85 4.8 4.85 2,100 - -
2015-07-01 4.9 4.9 4.85 4.9 2,400 - -
2015-06-30 4.9 4.9 4.9 4.9 8,099 - -
2015-06-29 4.85 4.85 4.85 4.85 2,650 - -
2015-06-26 0 0 0 4.9 0 - -
2015-06-25 0 0 0 4.9 0 - -
2015-06-24 0 0 0 4.9 0 - -
2015-06-23 4.9 4.9 4.9 4.9 2,400 - -
2015-06-22 4.9 4.9 4.9 4.9 600 - -
2015-06-19 0 0 0 4.9 0 - -
2015-06-18 4.82 4.9 4.82 4.9 2,201 - -
2015-06-17 0 0 0 4.88 0 - -
2015-06-16 0 0 0 4.88 0 - -
2015-06-15 0 0 0 4.88 0 - -
2015-06-12 4.9 4.9 4.88 4.88 9,952 - -
2015-06-11 4.88 4.88 4.88 4.88 100 - -
2015-06-10 4.88 4.88 4.88 4.88 300 - -
2015-06-09 0 0 0 4.85 0 - -
2015-06-08 4.8 4.85 4.8 4.85 4,100 - -
2015-06-05 0 0 0 4.75 0 - -
2015-06-04 0 0 0 4.75 0 - -
2015-06-03 4.75 4.75 4.75 4.75 400 - -
2015-06-02 4.75 4.75 4.74 4.74 6,866 - -
2015-06-01 0 0 0 4.75 8 - -
2015-05-29 0 0 0 4.75 0 - -
2015-05-28 4.75 4.75 4.75 4.75 1,800 - -
2015-05-27 0 0 0 4.75 0 - -
2015-05-26 0 0 0 4.75 0 - -
2015-05-25 0 0 0 4.75 0 - -
2015-05-22 4.78 4.78 4.75 4.75 2,300 - -
2015-05-21 4.78 4.78 4.78 4.78 1,978 - -
2015-05-20 0 0 0 4.8 0 - -
2015-05-19 4.8 4.8 4.8 4.8 300 - -
2015-05-18 4.8 4.8 4.8 4.8 10,000 - -
2015-05-15 0 0 0 4.77 0 - -
2015-05-14 0 0 0 4.77 0 - -
2015-05-13 4.77 4.77 4.77 4.77 446 - -
2015-05-12 0 0 0 4.75 0 - -
2015-05-11 4.71 4.76 4.71 4.75 5,147 - -
2015-05-08 4.72 4.72 4.71 4.72 7,327 - -
2015-05-07 0 0 0 4.73 0 - -
2015-05-06 4.79 4.8 4.73 4.73 3,600 - -
Get more Data

Patapso Bancorp Stock History Chart

View PATD PE ratio, PS ratio stocks charts and compare with peers.
PATD Chart
Note: Compare Patapso Bancorp stock price history with the index and industry peers.

Patapso Bancorp Stock Price History: Past 5 years

Max Stock Price4.9Apr 29,2015
Min Stock Price2.1Nov 08,2013
Avg Stock Price3.21

Patapso Bancorp Historical PE ratio: Past 5 years

Max PE Ratio15.53Aug 19,2013
Min PE Ratio2.74Jun 12,2013
Avg PE Ratio10.5

Patapso Bancorp Historical PS ratio: Past 5 years

Max PS Ratio0.6Jun 18,2013
Min PS Ratio0.38Nov 08,2013
Avg PS Ratio0.46

We provide Patapso Bancorp share price history along with PE ratio and PS ratio for doing Patapso Bancorp fundamental analysis. The price movement is easily depicted in the Patapso Bancorp stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. PATD stock saw an opening price of $0, and a closing price of $4.8 on Sep 07, 2015. The company's P/S ratio was at a high of 0.6 on Jun 18, 2013 according to our Patapso Bancorp stock history data.