Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Pactrust Bancorp (NY: BANC )

15.04 +0.20 (+1.31%)
Streaming Delayed Price Updated: 1:57 PM EDT, Sep 24, 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 (%)
Oct 31, 2014 9.637 9.677 9.403 9.492 207,287 -0.06(-0.68%)
Oct 30, 2014 9.467 9.556 9.121 9.556 244,324 +0.12(+1.28%)
Oct 29, 2014 9.411 9.467 9.322 9.435 185,296 +0.02(+0.17%)
Oct 28, 2014 9.379 9.508 9.298 9.419 186,852 +0.10(+1.13%)
Oct 27, 2014 9.201 9.328 9.234 9.314 80,364 +0.08(+0.87%)
Oct 24, 2014 9.403 9.427 9.161 9.234 103,554 -0.15(-1.63%)
Oct 23, 2014 9.250 9.588 9.250 9.387 853,408 +0.23(+2.56%)
Oct 22, 2014 9.266 9.330 9.137 9.153 63,037 -0.08(-0.87%)
Oct 21, 2014 9.258 9.258 9.129 9.234 106,515 +0.04(+0.44%)
Oct 20, 2014 9.169 9.274 9.153 9.193 82,906 +0.02(+0.18%)
Oct 17, 2014 9.459 9.459 9.145 9.177 140,126 -0.15(-1.56%)
Oct 16, 2014 9.016 9.435 8.935 9.322 118,381 +0.18(+1.94%)
Oct 15, 2014 9.032 9.290 8.911 9.145 280,835 +0.05(+0.53%)
Oct 14, 2014 9.105 9.274 9.064 9.096 127,773 +0.02(+0.27%)
Oct 13, 2014 9.137 9.209 8.984 9.072 145,693 -0.04(-0.44%)
Oct 10, 2014 9.105 9.306 9.105 9.113 147,123 -0.05(-0.53%)
Oct 09, 2014 9.419 9.419 9.153 9.161 106,318 -0.23(-2.49%)
Oct 08, 2014 9.153 9.403 9.113 9.395 129,089 +0.23(+2.46%)
Oct 07, 2014 9.435 9.435 9.145 9.169 89,861 -0.32(-3.40%)
Oct 06, 2014 9.524 9.572 9.492 9.492 110,528 -0.02(-0.25%)
Oct 03, 2014 9.476 9.556 9.451 9.516 77,333 +0.15(+1.64%)
Oct 02, 2014 9.234 9.363 9.161 9.363 146,403 +0.17(+1.84%)
Oct 01, 2014 9.403 9.492 9.153 9.193 233,253 -0.19(-1.98%)
Sep 30, 2014 9.371 9.427 9.282 9.379 205,102 +0.03(+0.35%)
Sep 29, 2014 9.346 9.516 9.274 9.346 197,022 -0.04(-0.43%)
Sep 26, 2014 9.476 9.564 9.363 9.387 120,157 -0.09(-0.94%)
Sep 25, 2014 9.596 9.596 9.476 9.476 168,339 -0.10(-1.01%)
Sep 24, 2014 9.556 9.605 9.484 9.572 231,466 +0.02(+0.17%)
Sep 23, 2014 9.645 9.653 9.500 9.556 409,601 -0.09(-0.92%)
Sep 22, 2014 9.742 9.766 9.645 9.645 639,770 -0.09(-0.91%)
Sep 19, 2014 9.717 9.879 9.709 9.734 347,636 +0.02(+0.25%)
Sep 18, 2014 9.750 9.774 9.677 9.709 113,524 +0.02(+0.17%)
Sep 17, 2014 9.645 9.701 9.637 9.693 347,930 +0.05(+0.50%)
Sep 16, 2014 9.637 9.701 9.605 9.645 266,206 +0.02(+0.17%)
Sep 15, 2014 9.645 9.661 9.484 9.629 173,361 -0.04(-0.42%)
Sep 12, 2014 9.701 9.766 9.637 9.669 123,941 -0.02(-0.25%)
Sep 11, 2014 9.669 9.717 9.621 9.693 80,394 +0.02(+0.17%)
Sep 10, 2014 9.564 9.782 9.492 9.677 90,264 +0.05(+0.50%)
Sep 09, 2014 9.685 9.717 9.580 9.629 155,039 -0.06(-0.58%)
Sep 08, 2014 9.661 9.726 9.629 9.685 98,222 +0.02(+0.17%)
Sep 05, 2014 9.645 9.742 9.613 9.669 100,264 -0.01(-0.08%)
Sep 04, 2014 9.742 9.742 9.677 9.677 102,644 -0.06(-0.58%)
Sep 03, 2014 9.887 9.887 9.726 9.734 353,702 -0.14(-1.39%)
Sep 02, 2014 9.750 9.903 9.750 9.871 235,684 +0.18(+1.83%)
Aug 29, 2014 9.814 9.693 9.693 9.693 391,480 -0.10(-0.99%)
Aug 28, 2014 9.830 9.838 9.742 9.790 124,539 -0.04(-0.41%)
Aug 27, 2014 9.895 9.919 9.782 9.830 199,511 -0.07(-0.73%)
Aug 26, 2014 9.927 9.975 9.846 9.903 300,539 +0.06(+0.57%)
Aug 25, 2014 9.863 9.919 9.782 9.846 176,771 +0.01(+0.08%)
Aug 22, 2014 9.838 9.863 9.798 9.838 169,223 -0.04(-0.41%)
Aug 21, 2014 9.798 9.911 9.709 9.879 183,128 +0.07(+0.74%)
Aug 20, 2014 9.758 9.822 9.564 9.806 240,561 +0.02(+0.25%)
Aug 19, 2014 9.838 9.879 9.677 9.782 215,787 -0.06(-0.66%)
Aug 18, 2014 9.661 9.879 9.653 9.846 198,080 +0.26(+2.69%)
Aug 15, 2014 9.726 9.806 9.532 9.588 128,495 -0.09(-0.92%)
Aug 14, 2014 9.709 9.730 9.645 9.677 205,868 -0.02(-0.25%)
Aug 13, 2014 9.701 9.726 9.645 9.701 136,331 +0.00(+0.00%)
Aug 12, 2014 9.742 9.887 9.637 9.701 237,384 -0.06(-0.66%)
Aug 11, 2014 9.798 9.879 9.669 9.766 156,244 -0.02(-0.25%)
Aug 08, 2014 9.790 9.798 9.661 9.790 127,260 +0.01(+0.08%)
Aug 07, 2014 9.790 9.879 9.637 9.782 242,774 -0.01(-0.08%)
Aug 06, 2014 9.677 9.830 9.661 9.790 293,829 +0.10(+1.08%)
Aug 05, 2014 9.677 9.693 9.572 9.685 278,015 -0.04(-0.41%)
Aug 04, 2014 9.621 9.742 9.572 9.726 311,000 +0.11(+1.17%)
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.