Skip to main content

First Pactrust Bancorp (NY: BANC )

12.84 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.32 13.41 12.98 13.11 387,808 -0.28(-2.08%)
Jan 30, 2019 13.51 13.51 13.30 13.39 363,244 -0.04(-0.33%)
Jan 29, 2019 13.43 13.61 13.38 13.44 376,341 -0.01(-0.07%)
Jan 28, 2019 13.29 13.53 13.29 13.45 492,934 +0.14(+1.08%)
Jan 25, 2019 13.11 13.42 13.08 13.30 658,820 +0.24(+1.86%)
Jan 24, 2019 12.81 13.43 12.15 13.06 1,039,740 -0.38(-2.81%)
Jan 23, 2019 13.44 13.51 13.22 13.44 489,600 +0.04(+0.27%)
Jan 22, 2019 13.43 13.62 13.33 13.40 325,478 -0.13(-0.93%)
Jan 18, 2019 13.36 13.58 13.31 13.53 402,118 +0.17(+1.28%)
Jan 17, 2019 13.22 13.39 13.15 13.36 451,487 +0.11(+0.82%)
Jan 16, 2019 13.15 13.33 13.06 13.25 420,112 +0.21(+1.59%)
Jan 15, 2019 13.10 13.22 12.95 13.04 471,045 -0.06(-0.48%)
Jan 14, 2019 12.88 13.22 12.88 13.11 247,425 +0.13(+1.04%)
Jan 11, 2019 12.76 13.04 12.76 12.97 235,801 +0.11(+0.84%)
Jan 10, 2019 13.00 13.02 12.68 12.86 351,312 -0.18(-1.38%)
Jan 09, 2019 12.80 13.09 12.65 13.04 638,090 +0.25(+1.97%)
Jan 08, 2019 12.84 12.84 12.57 12.79 458,945 +0.07(+0.57%)
Jan 07, 2019 12.59 12.90 12.55 12.72 651,609 +0.04(+0.28%)
Jan 04, 2019 12.42 12.86 12.30 12.68 850,373 +0.48(+3.91%)
Jan 03, 2019 11.99 12.48 11.96 12.21 672,592 -0.02(-0.15%)
Jan 02, 2019 11.87 12.43 11.83 12.22 578,822 +0.25(+2.10%)
Dec 31, 2018 11.95 12.03 11.55 11.97 750,205 +0.08(+0.68%)
Dec 28, 2018 11.70 12.05 11.68 11.89 414,903 +0.22(+1.93%)
Dec 27, 2018 11.66 11.86 11.25 11.67 709,928 -0.16(-1.37%)
Dec 26, 2018 11.22 11.85 11.14 11.83 827,021 +0.63(+5.62%)
Dec 24, 2018 11.23 11.52 10.99 11.20 541,419 -0.03(-0.24%)
Dec 21, 2018 11.45 11.55 11.13 11.23 2,256,954 -0.19(-1.65%)
Dec 20, 2018 11.49 11.66 11.21 11.41 1,155,496 -0.26(-2.23%)
Dec 19, 2018 11.73 12.30 11.66 11.68 1,228,311 -0.05(-0.46%)
Dec 18, 2018 12.46 12.57 11.57 11.73 1,476,079 -0.88(-6.99%)
Dec 17, 2018 12.43 12.95 12.43 12.61 498,464 +0.09(+0.72%)
Dec 14, 2018 12.73 13.00 12.46 12.52 562,098 -0.26(-2.04%)
Dec 13, 2018 13.35 13.41 12.76 12.78 680,233 -0.63(-4.72%)
Dec 12, 2018 13.36 13.67 13.19 13.41 598,325 +0.16(+1.21%)
Dec 11, 2018 13.74 13.74 13.21 13.25 513,147 -0.31(-2.30%)
Dec 10, 2018 13.82 13.87 13.41 13.57 380,594 -0.24(-1.74%)
Dec 07, 2018 14.04 14.26 13.71 13.81 339,716 -0.21(-1.46%)
Dec 06, 2018 13.97 14.09 13.73 14.01 450,898 -0.21(-1.50%)
Dec 04, 2018 14.98 15.01 14.05 14.23 492,745 -0.79(-5.28%)
Dec 03, 2018 15.53 15.53 14.82 15.02 542,242 -0.31(-2.03%)
Nov 30, 2018 15.21 15.38 15.15 15.33 517,764 +0.05(+0.35%)
Nov 29, 2018 15.44 15.59 15.19 15.28 337,962 -0.29(-1.83%)
Nov 28, 2018 15.21 15.59 14.94 15.56 515,764 +0.41(+2.71%)
Nov 27, 2018 15.31 15.37 15.13 15.15 393,571 -0.16(-1.05%)
Nov 26, 2018 15.27 15.46 15.21 15.31 266,956 +0.21(+1.42%)
Nov 23, 2018 14.97 15.27 14.97 15.10 78,197 +0.02(+0.12%)
Nov 21, 2018 15.08 15.08 15.08 0 +0.00(+0.00%)
Nov 20, 2018 15.14 15.32 15.00 15.08 278,774 -0.17(-1.11%)
Nov 19, 2018 14.91 15.26 14.91 15.25 391,299 +0.37(+2.45%)
Nov 16, 2018 14.67 14.93 14.67 14.89 337,584 +0.10(+0.66%)
Nov 15, 2018 14.39 14.89 14.39 14.79 482,134 +0.30(+2.09%)
Nov 14, 2018 15.11 15.18 14.36 14.48 355,845 -0.52(-3.45%)
Nov 13, 2018 14.94 15.23 14.85 15.00 484,619 +0.07(+0.48%)
Nov 12, 2018 14.96 15.02 14.80 14.93 414,424 -0.09(-0.59%)
Nov 09, 2018 15.19 15.36 14.89 15.02 607,180 -0.21(-1.35%)
Nov 08, 2018 14.96 15.33 14.96 15.22 247,691 +0.17(+1.13%)
Nov 07, 2018 14.86 15.10 14.63 15.05 693,902 +0.37(+2.55%)
Nov 06, 2018 14.65 14.80 14.44 14.68 516,871 -0.02(-0.12%)
Nov 05, 2018 14.61 14.79 14.52 14.70 530,335 +0.12(+0.79%)
Nov 02, 2018 14.72 14.79 14.39 14.58 461,219 -0.03(-0.18%)
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.