Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 20.20 20.33 19.55 19.59 1,646,637 -0.43(-2.17%)
Nov 29, 2017 19.11 20.11 19.07 20.02 2,642,018 +0.91(+4.77%)
Nov 28, 2017 18.33 19.11 18.29 19.11 1,446,999 +0.83(+4.51%)
Nov 27, 2017 18.11 18.50 18.11 18.29 823,879 +0.09(+0.48%)
Nov 24, 2017 18.37 18.37 18.09 18.20 265,606 -0.04(-0.24%)
Nov 22, 2017 18.20 18.37 18.14 18.24 591,338 +0.04(+0.24%)
Nov 21, 2017 18.11 18.24 17.98 18.20 446,563 +0.13(+0.72%)
Nov 20, 2017 17.90 18.11 17.77 18.07 530,570 +0.22(+1.22%)
Nov 17, 2017 17.68 17.85 17.53 17.85 387,447 +0.00(+0.00%)
Nov 16, 2017 17.64 17.94 17.59 17.85 494,129 +0.22(+1.23%)
Nov 15, 2017 17.24 17.77 17.16 17.64 502,729 +0.22(+1.25%)
Nov 14, 2017 17.16 17.51 17.16 17.42 420,713 +0.22(+1.26%)
Nov 13, 2017 16.98 17.33 16.77 17.20 600,638 +0.09(+0.51%)
Nov 10, 2017 17.16 17.31 17.09 17.11 422,496 +0.04(+0.25%)
Nov 09, 2017 17.07 17.35 16.85 17.07 551,064 -0.13(-0.76%)
Nov 08, 2017 17.07 17.29 16.77 17.20 603,009 +0.00(+0.00%)
Nov 07, 2017 17.94 17.94 17.18 17.20 1,026,995 -0.65(-3.65%)
Nov 06, 2017 18.07 18.07 17.70 17.85 523,078 -0.26(-1.44%)
Nov 03, 2017 18.33 18.42 18.07 18.11 596,563 -0.26(-1.42%)
Nov 02, 2017 17.94 18.50 17.90 18.37 808,968 +0.39(+2.17%)
Nov 01, 2017 18.42 18.53 17.96 17.98 567,889 -0.30(-1.66%)
Oct 31, 2017 18.29 18.57 18.20 18.29 687,662 -0.09(-0.47%)
Oct 30, 2017 18.77 18.85 18.18 18.37 860,315 -0.48(-2.53%)
Oct 27, 2017 18.50 19.00 18.37 18.85 1,197,054 +0.35(+1.88%)
Oct 26, 2017 18.07 18.68 17.85 18.50 1,617,690 +0.70(+3.90%)
Oct 25, 2017 17.81 17.85 17.29 17.81 1,016,836 +0.00(+0.00%)
Oct 24, 2017 17.77 17.96 17.64 17.81 762,241 +0.00(+0.00%)
Oct 23, 2017 17.81 17.92 17.68 17.81 497,985 +0.04(+0.24%)
Oct 20, 2017 17.90 17.90 17.68 17.77 638,393 +0.09(+0.49%)
Oct 19, 2017 17.68 17.83 17.59 17.68 850,315 -0.17(-0.97%)
Oct 18, 2017 17.81 17.92 17.72 17.85 618,486 +0.13(+0.74%)
Oct 17, 2017 17.85 18.00 17.64 17.72 322,020 -0.17(-0.97%)
Oct 16, 2017 17.68 17.98 17.64 17.90 407,188 +0.22(+1.23%)
Oct 13, 2017 17.77 17.90 17.55 17.68 416,422 -0.13(-0.73%)
Oct 12, 2017 17.94 17.94 17.72 17.81 377,864 -0.13(-0.73%)
Oct 11, 2017 17.81 18.03 17.68 17.94 454,876 +0.04(+0.24%)
Oct 10, 2017 17.98 18.11 17.77 17.90 555,714 +0.04(+0.24%)
Oct 09, 2017 18.03 18.16 17.77 17.85 402,556 -0.17(-0.96%)
Oct 06, 2017 17.98 18.20 17.87 18.03 724,212 +0.04(+0.24%)
Oct 05, 2017 17.68 18.18 17.68 17.98 651,753 +0.35(+1.97%)
Oct 04, 2017 17.98 18.07 17.59 17.64 473,857 -0.35(-1.93%)
Oct 03, 2017 18.20 18.24 17.77 17.98 589,350 -0.26(-1.43%)
Oct 02, 2017 18.11 18.31 17.85 18.24 918,606 +0.22(+1.20%)
Sep 29, 2017 17.81 18.18 17.81 18.03 674,458 +0.13(+0.73%)
Sep 28, 2017 17.98 18.03 17.72 17.90 868,319 +0.00(+0.00%)
Sep 27, 2017 17.72 18.16 17.64 17.90 2,492,080 +0.35(+1.98%)
Sep 26, 2017 17.29 17.59 17.24 17.55 729,552 +0.30(+1.76%)
Sep 25, 2017 17.03 17.46 17.03 17.24 1,164,329 +0.09(+0.51%)
Sep 22, 2017 16.98 17.20 16.85 17.16 729,443 +0.13(+0.77%)
Sep 21, 2017 16.81 17.20 16.77 17.03 665,171 +0.26(+1.55%)
Sep 20, 2017 16.68 17.07 16.59 16.77 1,659,471 +0.13(+0.78%)
Sep 19, 2017 16.64 16.81 16.51 16.64 838,209 +0.00(+0.00%)
Sep 18, 2017 16.64 16.81 16.42 16.64 954,074 +0.00(+0.00%)
Sep 15, 2017 16.38 16.77 16.33 16.64 2,813,674 +0.26(+1.59%)
Sep 14, 2017 16.59 16.64 16.22 16.38 1,459,321 -0.19(-1.15%)
Sep 13, 2017 16.39 16.70 16.22 16.57 1,185,992 +0.26(+1.59%)
Sep 12, 2017 15.49 16.57 15.49 16.31 2,704,531 +1.12(+7.39%)
Sep 11, 2017 15.01 15.49 14.97 15.19 724,453 +0.39(+2.62%)
Sep 08, 2017 15.06 15.23 14.76 14.80 1,170,886 -0.30(-2.00%)
Sep 07, 2017 15.53 15.53 15.08 15.10 1,676,502 -0.43(-2.78%)
Sep 06, 2017 15.70 15.83 15.49 15.53 1,081,138 -0.09(-0.55%)
Sep 05, 2017 16.09 16.18 15.49 15.62 1,056,258 -0.60(-3.72%)
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.