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

First Pactrust Bancorp (NY: BANC )

14.84 -0.21 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 30, 2015 10.30 10.69 10.26 10.62 762,991 +0.26(+2.51%)
Oct 29, 2015 10.46 10.55 10.23 10.36 266,154 -0.11(-1.01%)
Oct 28, 2015 10.15 10.50 10.15 10.46 416,285 +0.31(+3.05%)
Oct 27, 2015 10.04 10.20 10.04 10.15 147,538 +0.04(+0.40%)
Oct 26, 2015 10.15 10.23 10.02 10.11 104,733 -0.05(-0.48%)
Oct 23, 2015 10.07 10.20 9.982 10.16 193,189 +0.15(+1.46%)
Oct 22, 2015 9.911 10.07 9.894 10.02 124,333 +0.13(+1.32%)
Oct 21, 2015 10.11 10.13 9.858 9.886 126,646 -0.20(-2.02%)
Oct 20, 2015 9.960 10.15 9.917 10.09 232,801 +0.15(+1.47%)
Oct 19, 2015 10.01 10.08 9.911 9.943 142,898 -0.09(-0.89%)
Oct 16, 2015 10.08 10.11 9.935 10.03 137,581 -0.03(-0.32%)
Oct 15, 2015 9.903 10.08 9.772 10.07 166,558 +0.19(+1.90%)
Oct 14, 2015 10.19 10.21 9.837 9.878 187,210 -0.28(-2.73%)
Oct 13, 2015 10.07 10.28 10.07 10.15 83,154 +0.02(+0.16%)
Oct 12, 2015 10.16 10.27 10.11 10.14 267,175 +0.01(+0.08%)
Oct 09, 2015 10.17 10.19 10.10 10.13 211,649 +0.02(+0.16%)
Oct 08, 2015 10.04 10.15 9.984 10.11 295,248 +0.05(+0.48%)
Oct 07, 2015 9.976 10.08 9.951 10.07 189,536 +0.11(+1.06%)
Oct 06, 2015 10.04 10.07 9.943 9.960 147,701 -0.05(-0.49%)
Oct 05, 2015 9.927 10.08 9.894 10.01 162,201 +0.14(+1.40%)
Oct 02, 2015 9.919 10.06 9.675 9.870 189,388 -0.15(-1.54%)
Oct 01, 2015 9.976 10.06 9.805 10.02 186,143 +0.03(+0.33%)
Sep 30, 2015 10.14 10.17 9.846 9.992 264,491 -0.07(-0.65%)
Sep 29, 2015 10.11 10.17 9.976 10.06 863,129 +0.01(+0.08%)
Sep 28, 2015 10.07 10.17 10.00 10.05 146,606 -0.02(-0.24%)
Sep 25, 2015 10.25 10.33 10.07 10.07 185,514 -0.07(-0.72%)
Sep 24, 2015 10.01 10.21 10.00 10.15 113,150 +0.08(+0.81%)
Sep 23, 2015 10.09 10.19 9.984 10.07 172,586 -0.02(-0.24%)
Sep 22, 2015 10.08 10.17 10.03 10.09 109,436 -0.07(-0.64%)
Sep 21, 2015 10.22 10.33 10.10 10.15 127,923 -0.03(-0.32%)
Sep 18, 2015 10.04 10.23 9.947 10.19 279,297 +0.01(+0.08%)
Sep 17, 2015 10.29 10.33 10.08 10.18 211,628 -0.09(-0.87%)
Sep 16, 2015 10.30 10.32 10.20 10.27 94,315 -0.05(-0.47%)
Sep 15, 2015 10.25 10.34 10.22 10.32 127,701 +0.07(+0.72%)
Sep 14, 2015 10.21 10.33 10.17 10.24 213,784 +0.03(+0.32%)
Sep 11, 2015 10.07 10.23 10.05 10.21 139,054 +0.07(+0.72%)
Sep 10, 2015 9.984 10.15 9.923 10.14 202,225 +0.20(+1.97%)
Sep 09, 2015 10.11 10.11 9.919 9.943 262,286 -0.09(-0.88%)
Sep 08, 2015 10.06 10.10 10.000 10.03 231,679 +0.07(+0.73%)
Sep 04, 2015 9.838 9.959 9.959 9.959 135,908 +0.02(+0.24%)
Sep 03, 2015 9.919 10.000 9.863 9.935 181,105 +0.06(+0.57%)
Sep 02, 2015 9.806 9.879 9.726 9.879 310,959 +0.19(+1.91%)
Sep 01, 2015 9.838 9.927 9.685 9.693 258,971 -0.30(-2.99%)
Aug 31, 2015 9.895 10.01 9.859 9.992 206,471 +0.06(+0.65%)
Aug 28, 2015 9.871 10.02 9.838 9.927 143,331 +0.01(+0.08%)
Aug 27, 2015 9.984 10.10 9.863 9.919 237,316 -0.02(-0.16%)
Aug 26, 2015 9.830 10.000 9.709 9.935 512,529 +0.29(+3.01%)
Aug 25, 2015 9.919 9.943 9.633 9.645 546,900 +0.04(+0.42%)
Aug 24, 2015 9.532 9.863 9.500 9.605 422,418 -0.33(-3.33%)
Aug 21, 2015 9.863 9.984 9.814 9.935 450,982 -0.07(-0.72%)
Aug 20, 2015 10.12 10.12 9.992 10.01 540,810 -0.15(-1.51%)
Aug 19, 2015 10.19 10.23 10.05 10.16 317,745 -0.04(-0.40%)
Aug 18, 2015 10.29 10.29 10.13 10.20 209,685 -0.06(-0.63%)
Aug 17, 2015 10.09 10.27 9.984 10.27 204,664 +0.14(+1.35%)
Aug 14, 2015 9.992 10.13 9.935 10.13 179,185 +0.13(+1.29%)
Aug 13, 2015 9.967 10.10 9.830 10.000 287,944 +0.02(+0.16%)
Aug 12, 2015 9.830 10.03 9.621 9.984 326,843 +0.12(+1.23%)
Aug 11, 2015 9.766 9.863 9.697 9.863 407,593 +0.02(+0.16%)
Aug 10, 2015 9.596 9.855 9.596 9.846 223,874 +0.25(+2.61%)
Aug 07, 2015 9.524 9.621 9.443 9.596 250,123 +0.00(+0.00%)
Aug 06, 2015 9.637 9.758 9.596 9.596 135,222 -0.02(-0.17%)
Aug 05, 2015 9.677 9.838 9.596 9.613 239,093 -0.09(-0.91%)
Aug 04, 2015 9.500 9.726 9.500 9.701 453,623 +0.20(+2.12%)
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.