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

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 27, 2015 9.006 9.014 8.892 8.892 100,091 -0.15(-1.62%)
Feb 26, 2015 9.038 9.136 8.969 9.038 77,472 -0.03(-0.36%)
Feb 25, 2015 8.940 9.120 8.940 9.071 94,638 +0.08(+0.91%)
Feb 24, 2015 8.883 9.160 8.875 8.989 54,254 +0.13(+1.47%)
Feb 23, 2015 9.014 9.022 8.818 8.859 80,461 -0.17(-1.89%)
Feb 20, 2015 9.201 9.201 8.981 9.030 61,844 -0.16(-1.77%)
Feb 19, 2015 9.071 9.242 9.034 9.193 148,808 +0.12(+1.35%)
Feb 18, 2015 9.144 9.144 9.038 9.071 45,347 -0.07(-0.71%)
Feb 17, 2015 9.120 9.177 9.111 9.136 64,732 +0.03(+0.36%)
Feb 13, 2015 9.177 9.103 9.103 9.103 67,424 -0.11(-1.15%)
Feb 12, 2015 8.810 9.209 8.810 9.209 196,082 +0.42(+4.72%)
Feb 11, 2015 8.753 8.867 8.672 8.794 78,813 +0.05(+0.56%)
Feb 10, 2015 8.875 8.940 8.680 8.745 114,100 -0.07(-0.74%)
Feb 09, 2015 8.721 8.949 8.721 8.810 93,364 +0.08(+0.93%)
Feb 06, 2015 8.835 8.949 8.721 8.729 281,964 -0.07(-0.74%)
Feb 05, 2015 8.802 8.818 8.704 8.794 90,441 +0.07(+0.84%)
Feb 04, 2015 8.761 8.835 8.688 8.721 80,636 -0.09(-1.02%)
Feb 03, 2015 8.647 8.892 8.647 8.810 142,635 +0.21(+2.46%)
Feb 02, 2015 8.379 8.721 8.362 8.598 132,378 +0.25(+3.02%)
Jan 30, 2015 8.550 8.550 8.330 8.346 189,227 -0.30(-3.48%)
Jan 29, 2015 8.587 8.647 8.411 8.647 87,956 +0.15(+1.82%)
Jan 28, 2015 8.655 8.685 8.468 8.493 114,233 -0.13(-1.51%)
Jan 27, 2015 8.533 8.664 8.468 8.623 95,280 +0.03(+0.38%)
Jan 26, 2015 8.444 8.615 8.354 8.590 143,463 +0.11(+1.34%)
Jan 23, 2015 8.598 8.677 8.444 8.476 74,654 -0.11(-1.33%)
Jan 22, 2015 8.419 8.672 8.346 8.590 235,892 +0.20(+2.43%)
Jan 21, 2015 8.354 8.476 8.305 8.387 87,773 -0.02(-0.19%)
Jan 20, 2015 8.411 8.468 8.289 8.403 152,313 -0.03(-0.39%)
Jan 16, 2015 8.427 8.582 8.330 8.436 179,846 -0.03(-0.38%)
Jan 15, 2015 8.582 8.582 8.425 8.468 164,695 -0.13(-1.52%)
Jan 14, 2015 8.484 8.615 8.444 8.598 145,701 +0.05(+0.57%)
Jan 13, 2015 8.615 8.818 8.476 8.550 250,456 -0.15(-1.78%)
Jan 12, 2015 8.786 8.874 8.664 8.704 103,408 -0.12(-1.38%)
Jan 09, 2015 9.120 9.168 8.818 8.826 78,160 -0.33(-3.56%)
Jan 08, 2015 9.152 9.299 9.030 9.152 90,892 +0.08(+0.90%)
Jan 07, 2015 9.046 9.111 8.957 9.071 169,014 +0.02(+0.27%)
Jan 06, 2015 9.217 9.225 8.892 9.046 172,573 -0.17(-1.86%)
Jan 05, 2015 9.299 9.315 9.063 9.217 174,800 -0.11(-1.22%)
Jan 02, 2015 9.388 9.421 9.201 9.331 87,797 -0.01(-0.09%)
Dec 31, 2014 9.445 9.339 9.339 9.339 85,232 -0.11(-1.12%)
Dec 30, 2014 9.486 9.559 9.413 9.445 151,081 -0.07(-0.68%)
Dec 29, 2014 9.486 9.641 9.453 9.510 257,281 +0.00(+0.00%)
Dec 26, 2014 9.421 9.527 9.299 9.510 111,780 +0.09(+0.95%)
Dec 24, 2014 9.486 9.421 9.421 9.421 53,300 -0.02(-0.17%)
Dec 23, 2014 9.421 9.453 9.323 9.437 175,467 +0.08(+0.87%)
Dec 22, 2014 9.396 9.429 9.291 9.356 141,044 -0.02(-0.17%)
Dec 19, 2014 9.185 9.567 9.152 9.372 800,431 +0.16(+1.77%)
Dec 18, 2014 9.079 9.209 8.981 9.209 210,989 +0.21(+2.35%)
Dec 17, 2014 8.737 9.022 8.647 8.997 280,286 +0.30(+3.46%)
Dec 16, 2014 8.566 8.729 8.533 8.696 686,277 +0.17(+2.01%)
Dec 15, 2014 8.631 8.818 8.517 8.525 258,690 -0.11(-1.23%)
Dec 12, 2014 8.704 8.875 8.607 8.631 208,183 -0.15(-1.76%)
Dec 11, 2014 8.794 8.965 8.786 8.786 848,605 -0.08(-0.92%)
Dec 10, 2014 8.924 8.945 8.761 8.867 210,746 -0.11(-1.18%)
Dec 09, 2014 8.867 9.042 8.835 8.973 170,368 +0.02(+0.27%)
Dec 08, 2014 8.981 9.038 8.892 8.949 233,609 -0.07(-0.81%)
Dec 05, 2014 8.892 9.116 8.892 9.022 105,975 +0.12(+1.37%)
Dec 04, 2014 8.957 8.997 8.859 8.900 103,655 -0.07(-0.73%)
Dec 03, 2014 8.940 9.078 8.835 8.965 207,505 +0.08(+0.92%)
Dec 02, 2014 8.753 8.957 8.745 8.883 242,540 +0.18(+2.06%)
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.