Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Pactrust Bancorp (NY: BANC )

12.80 -0.20 (-1.50%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 14, 2024 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, 2015 10.75 10.76 10.53 10.56 560,369 -0.20(-1.89%)
May 28, 2015 10.80 10.84 10.62 10.76 243,418 -0.22(-2.00%)
May 27, 2015 10.96 11.02 10.81 10.98 251,953 +0.09(+0.82%)
May 26, 2015 11.02 11.02 10.88 10.89 129,103 -0.12(-1.11%)
May 22, 2015 10.79 11.02 11.02 11.02 275,960 +0.15(+1.42%)
May 21, 2015 10.80 10.91 10.75 10.86 160,039 +0.11(+1.06%)
May 20, 2015 10.83 10.83 10.63 10.75 130,369 -0.04(-0.38%)
May 19, 2015 10.83 10.85 10.79 10.79 225,766 -0.06(-0.53%)
May 18, 2015 10.83 10.89 10.75 10.85 218,308 +0.02(+0.15%)
May 15, 2015 10.84 10.87 10.75 10.83 102,219 +0.01(+0.07%)
May 14, 2015 10.80 10.85 10.76 10.82 223,422 +0.08(+0.76%)
May 13, 2015 10.64 10.75 10.57 10.74 241,667 +0.14(+1.31%)
May 12, 2015 10.59 10.67 10.42 10.60 123,891 -0.07(-0.69%)
May 11, 2015 10.59 10.72 10.59 10.67 253,963 +0.11(+1.08%)
May 08, 2015 10.58 10.64 10.46 10.56 213,420 +0.04(+0.39%)
May 07, 2015 10.50 10.52 10.45 10.52 124,984 +0.04(+0.39%)
May 06, 2015 10.49 10.50 10.37 10.48 198,557 +0.09(+0.86%)
May 05, 2015 10.36 10.47 10.24 10.39 127,070 -0.03(-0.31%)
May 04, 2015 10.27 10.50 10.24 10.42 113,266 +0.20(+1.91%)
May 01, 2015 10.22 10.25 10.04 10.23 192,581 +0.13(+1.29%)
Apr 30, 2015 10.32 10.37 10.06 10.10 202,071 -0.24(-2.36%)
Apr 29, 2015 10.27 10.38 10.26 10.34 95,867 +0.06(+0.55%)
Apr 28, 2015 10.24 10.33 10.21 10.28 129,938 +0.07(+0.72%)
Apr 27, 2015 10.22 10.33 10.08 10.21 99,714 +0.04(+0.40%)
Apr 24, 2015 10.19 10.25 10.17 10.17 82,364 -0.03(-0.32%)
Apr 23, 2015 10.28 10.32 10.18 10.20 87,543 -0.12(-1.18%)
Apr 22, 2015 10.38 10.38 10.25 10.32 194,159 -0.05(-0.47%)
Apr 21, 2015 10.35 10.46 10.28 10.37 117,390 +0.04(+0.39%)
Apr 20, 2015 10.06 10.34 10.06 10.33 102,272 +0.29(+2.92%)
Apr 17, 2015 10.13 10.22 9.975 10.04 96,114 -0.16(-1.60%)
Apr 16, 2015 10.18 10.25 10.12 10.20 95,237 -0.02(-0.16%)
Apr 15, 2015 10.03 10.29 10.03 10.22 119,609 +0.20(+2.03%)
Apr 14, 2015 9.983 10.06 9.824 10.02 56,578 +0.04(+0.41%)
Apr 13, 2015 9.885 9.975 9.877 9.975 108,281 +0.05(+0.49%)
Apr 10, 2015 9.958 10.02 9.909 9.926 59,710 -0.04(-0.41%)
Apr 09, 2015 9.958 10.02 9.804 9.966 52,313 -0.02(-0.24%)
Apr 08, 2015 9.966 10.07 9.958 9.991 91,499 +0.01(+0.08%)
Apr 07, 2015 9.950 10.08 9.934 9.983 200,661 -0.02(-0.24%)
Apr 06, 2015 9.942 10.06 9.893 10.01 175,916 -0.01(-0.08%)
Apr 02, 2015 9.877 10.02 10.02 10.02 248,941 +0.02(+0.24%)
Apr 01, 2015 10.04 10.06 9.909 9.991 223,736 -0.03(-0.33%)
Mar 31, 2015 9.975 10.06 9.893 10.02 172,838 +0.07(+0.74%)
Mar 30, 2015 9.795 9.975 9.795 9.950 172,867 +0.15(+1.58%)
Mar 27, 2015 9.812 9.901 9.747 9.795 112,054 -0.02(-0.17%)
Mar 26, 2015 9.698 9.836 9.690 9.812 63,372 +0.05(+0.50%)
Mar 25, 2015 9.909 9.926 9.747 9.763 80,577 -0.11(-1.07%)
Mar 24, 2015 9.747 9.885 9.690 9.869 193,025 +0.11(+1.08%)
Mar 23, 2015 9.706 9.820 9.706 9.763 181,587 +0.06(+0.59%)
Mar 20, 2015 9.673 9.763 9.462 9.706 222,810 +0.08(+0.85%)
Mar 19, 2015 9.592 9.730 9.584 9.624 212,149 -0.01(-0.08%)
Mar 18, 2015 9.633 9.677 9.543 9.633 153,382 -0.01(-0.08%)
Mar 17, 2015 9.567 9.698 9.567 9.641 226,394 +0.01(+0.08%)
Mar 16, 2015 9.763 9.763 9.584 9.633 169,958 -0.08(-0.84%)
Mar 13, 2015 9.844 9.844 9.608 9.714 162,565 -0.11(-1.08%)
Mar 12, 2015 9.681 9.852 9.618 9.820 358,263 +0.33(+3.43%)
Mar 11, 2015 9.291 9.584 9.234 9.494 166,843 -0.09(-0.93%)
Mar 10, 2015 9.543 9.714 9.536 9.584 214,443 +0.02(+0.26%)
Mar 09, 2015 9.372 9.657 9.364 9.559 337,081 +0.15(+1.65%)
Mar 06, 2015 9.225 9.510 9.152 9.405 377,523 +0.29(+3.22%)
Mar 05, 2015 9.103 9.185 9.038 9.111 129,286 +0.02(+0.27%)
Mar 04, 2015 9.006 9.111 8.932 9.087 117,717 +0.07(+0.72%)
Mar 03, 2015 8.875 9.063 8.875 9.022 402,179 +0.10(+1.09%)
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.