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

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
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 10.40 10.80 10.36 10.72 755,661 +0.26(+2.52%)
Oct 29, 2015 10.57 10.66 10.33 10.46 263,597 -0.11(-1.01%)
Oct 28, 2015 10.25 10.60 10.25 10.57 412,286 +0.31(+3.05%)
Oct 27, 2015 10.14 10.29 10.14 10.25 146,120 +0.04(+0.40%)
Oct 26, 2015 10.25 10.33 10.12 10.21 103,727 -0.05(-0.48%)
Oct 23, 2015 10.16 10.30 10.08 10.26 191,333 +0.15(+1.46%)
Oct 22, 2015 10.01 10.16 9.990 10.11 123,138 +0.13(+1.32%)
Oct 21, 2015 10.20 10.23 9.953 9.982 125,430 -0.21(-2.02%)
Oct 20, 2015 10.06 10.25 10.01 10.19 230,564 +0.15(+1.47%)
Oct 19, 2015 10.11 10.18 10.01 10.04 141,526 -0.09(-0.89%)
Oct 16, 2015 10.18 10.21 10.03 10.13 136,260 -0.03(-0.32%)
Oct 15, 2015 9.999 10.18 9.867 10.16 164,958 +0.19(+1.90%)
Oct 14, 2015 10.29 10.31 9.933 9.974 185,411 -0.28(-2.73%)
Oct 13, 2015 10.17 10.38 10.17 10.25 82,355 +0.02(+0.16%)
Oct 12, 2015 10.26 10.37 10.21 10.24 264,609 +0.01(+0.08%)
Oct 09, 2015 10.27 10.29 10.20 10.23 209,616 +0.02(+0.16%)
Oct 08, 2015 10.14 10.25 10.08 10.21 292,412 +0.05(+0.49%)
Oct 07, 2015 10.07 10.18 10.05 10.16 187,715 +0.11(+1.06%)
Oct 06, 2015 10.14 10.16 10.04 10.06 146,282 -0.05(-0.49%)
Oct 05, 2015 10.02 10.18 9.990 10.11 160,643 +0.14(+1.40%)
Oct 02, 2015 10.02 10.15 9.768 9.966 187,569 -0.16(-1.54%)
Oct 01, 2015 10.07 10.15 9.900 10.12 184,355 +0.03(+0.33%)
Sep 30, 2015 10.24 10.27 9.941 10.09 261,950 -0.07(-0.65%)
Sep 29, 2015 10.21 10.27 10.07 10.15 854,838 +0.01(+0.08%)
Sep 28, 2015 10.17 10.27 10.10 10.15 145,197 -0.02(-0.24%)
Sep 25, 2015 10.35 10.43 10.17 10.17 183,732 -0.07(-0.72%)
Sep 24, 2015 10.11 10.31 10.10 10.25 112,063 +0.08(+0.81%)
Sep 23, 2015 10.19 10.29 10.08 10.16 170,928 -0.02(-0.24%)
Sep 22, 2015 10.18 10.27 10.13 10.19 108,385 -0.07(-0.64%)
Sep 21, 2015 10.32 10.43 10.20 10.25 126,695 -0.03(-0.32%)
Sep 18, 2015 10.14 10.33 10.04 10.29 276,614 +0.01(+0.08%)
Sep 17, 2015 10.38 10.43 10.18 10.28 209,595 -0.09(-0.87%)
Sep 16, 2015 10.40 10.42 10.30 10.37 93,409 -0.05(-0.47%)
Sep 15, 2015 10.35 10.44 10.32 10.42 126,474 +0.07(+0.72%)
Sep 14, 2015 10.31 10.43 10.27 10.34 211,731 +0.03(+0.32%)
Sep 11, 2015 10.17 10.33 10.15 10.31 137,718 +0.07(+0.72%)
Sep 10, 2015 10.08 10.25 10.02 10.24 200,283 +0.20(+1.97%)
Sep 09, 2015 10.21 10.21 10.02 10.04 259,767 -0.09(-0.88%)
Sep 08, 2015 10.15 10.20 10.10 10.13 229,453 +0.07(+0.73%)
Sep 04, 2015 9.934 10.06 10.06 10.06 134,602 +0.02(+0.24%)
Sep 03, 2015 10.02 10.10 9.958 10.03 179,365 +0.06(+0.57%)
Sep 02, 2015 9.901 9.975 9.820 9.975 307,972 +0.19(+1.91%)
Sep 01, 2015 9.934 10.02 9.779 9.787 256,483 -0.30(-2.99%)
Aug 31, 2015 9.991 10.10 9.954 10.09 204,488 +0.07(+0.65%)
Aug 28, 2015 9.966 10.11 9.934 10.02 141,954 +0.01(+0.08%)
Aug 27, 2015 10.08 10.20 9.958 10.02 235,036 -0.02(-0.16%)
Aug 26, 2015 9.926 10.10 9.804 10.03 507,605 +0.29(+3.01%)
Aug 25, 2015 10.02 10.04 9.726 9.738 541,647 +0.04(+0.42%)
Aug 24, 2015 9.624 9.958 9.592 9.698 418,360 -0.33(-3.33%)
Aug 21, 2015 9.958 10.08 9.909 10.03 446,650 -0.07(-0.73%)
Aug 20, 2015 10.22 10.22 10.09 10.10 535,615 -0.15(-1.51%)
Aug 19, 2015 10.28 10.33 10.15 10.26 314,692 -0.04(-0.40%)
Aug 18, 2015 10.39 10.39 10.23 10.30 207,671 -0.07(-0.63%)
Aug 17, 2015 10.19 10.37 10.08 10.37 202,698 +0.14(+1.35%)
Aug 14, 2015 10.09 10.23 10.03 10.23 177,464 +0.13(+1.29%)
Aug 13, 2015 10.06 10.19 9.926 10.10 285,178 +0.02(+0.16%)
Aug 12, 2015 9.926 10.13 9.714 10.08 323,703 +0.12(+1.23%)
Aug 11, 2015 9.861 9.958 9.791 9.958 403,678 +0.02(+0.16%)
Aug 10, 2015 9.690 9.950 9.690 9.942 221,723 +0.25(+2.61%)
Aug 07, 2015 9.616 9.714 9.535 9.690 247,720 +0.00(+0.00%)
Aug 06, 2015 9.730 9.852 9.690 9.690 133,923 -0.02(-0.17%)
Aug 05, 2015 9.771 9.934 9.690 9.706 236,796 -0.09(-0.91%)
Aug 04, 2015 9.592 9.820 9.592 9.795 449,266 +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.