Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.93 18.10 17.71 17.76 696,164 -0.17(-0.96%)
Mar 30, 2017 17.84 18.14 17.58 17.93 1,449,097 +0.17(+0.97%)
Mar 29, 2017 17.93 18.14 17.28 17.76 1,446,196 -0.21(-1.19%)
Mar 28, 2017 17.67 18.23 17.63 17.97 1,213,778 +0.17(+0.96%)
Mar 27, 2017 16.98 17.86 16.77 17.80 1,231,991 +0.39(+2.22%)
Mar 24, 2017 17.41 17.63 17.24 17.41 852,916 +0.09(+0.50%)
Mar 23, 2017 17.03 17.61 17.03 17.33 848,296 +0.30(+1.76%)
Mar 22, 2017 17.24 17.35 16.79 17.03 1,798,305 -0.30(-1.73%)
Mar 21, 2017 17.97 18.06 17.05 17.33 1,673,270 -0.51(-2.88%)
Mar 20, 2017 17.80 18.10 17.46 17.84 1,300,516 +0.04(+0.24%)
Mar 17, 2017 17.84 17.89 17.50 17.80 1,621,433 +0.00(+0.00%)
Mar 16, 2017 17.97 18.25 17.71 17.80 1,067,261 -0.13(-0.72%)
Mar 15, 2017 17.89 18.31 17.71 17.93 1,545,064 +0.21(+1.21%)
Mar 14, 2017 17.80 17.93 17.54 17.71 1,515,519 +0.00(+0.00%)
Mar 13, 2017 17.80 17.97 17.58 17.71 1,236,138 -0.10(-0.58%)
Mar 10, 2017 17.73 17.90 17.26 17.82 1,750,590 +0.17(+0.97%)
Mar 09, 2017 17.26 17.82 17.18 17.65 1,797,087 +0.30(+1.72%)
Mar 08, 2017 17.56 17.58 17.24 17.35 1,423,633 -0.09(-0.49%)
Mar 07, 2017 16.96 17.48 16.79 17.43 1,439,313 +0.43(+2.51%)
Mar 06, 2017 17.13 17.13 16.79 17.01 1,342,374 -0.30(-1.72%)
Mar 03, 2017 17.35 17.69 17.22 17.30 1,873,853 +0.04(+0.25%)
Mar 02, 2017 17.60 17.62 16.96 17.26 1,826,237 -0.26(-1.46%)
Mar 01, 2017 16.84 18.03 16.84 17.52 2,855,734 +0.94(+5.66%)
Feb 28, 2017 16.92 16.96 16.45 16.58 1,027,048 -0.47(-2.75%)
Feb 27, 2017 16.50 17.13 16.41 17.05 2,109,593 +0.55(+3.36%)
Feb 24, 2017 16.45 16.58 16.32 16.50 1,438,284 -0.17(-1.02%)
Feb 23, 2017 16.75 16.81 16.28 16.67 1,773,053 +0.04(+0.26%)
Feb 22, 2017 16.84 17.05 16.58 16.62 1,024,381 -0.26(-1.51%)
Feb 21, 2017 16.88 17.26 16.84 16.88 1,517,931 -0.04(-0.25%)
Feb 17, 2017 16.92 16.92 16.92 0 -0.38(-2.22%)
Feb 16, 2017 17.35 17.39 16.92 17.30 1,266,297 -0.13(-0.73%)
Feb 15, 2017 17.22 17.48 17.01 17.43 1,066,700 +0.30(+1.74%)
Feb 14, 2017 17.26 17.48 16.99 17.13 1,220,710 -0.04(-0.25%)
Feb 13, 2017 17.01 17.35 16.90 17.18 1,867,315 +0.21(+1.26%)
Feb 10, 2017 16.88 17.05 16.24 16.96 3,351,427 +0.13(+0.76%)
Feb 09, 2017 13.72 16.92 14.96 16.84 8,529,524 +3.11(+22.67%)
Feb 08, 2017 13.90 13.90 13.55 13.72 1,718,778 -0.17(-1.23%)
Feb 07, 2017 13.81 14.07 13.64 13.90 1,455,985 +0.09(+0.62%)
Feb 06, 2017 13.94 14.07 13.62 13.81 1,480,837 -0.13(-0.92%)
Feb 03, 2017 13.68 13.94 13.47 13.94 2,535,438 +0.47(+3.48%)
Feb 02, 2017 13.55 13.68 13.30 13.47 1,874,865 -0.17(-1.25%)
Feb 01, 2017 13.64 13.90 13.36 13.64 2,541,193 +0.17(+1.27%)
Jan 31, 2017 13.00 13.77 13.00 13.47 3,201,229 +0.47(+3.61%)
Jan 30, 2017 13.34 13.68 12.70 13.00 3,818,817 +0.38(+3.04%)
Jan 27, 2017 13.00 13.00 12.62 12.62 2,875,831 -0.51(-3.90%)
Jan 26, 2017 13.85 13.85 12.40 13.13 7,791,304 +0.38(+3.01%)
Jan 25, 2017 13.51 13.68 12.62 12.74 4,361,820 -0.64(-4.78%)
Jan 24, 2017 12.70 13.47 12.66 13.38 3,490,184 +0.89(+7.17%)
Jan 23, 2017 12.42 13.34 12.28 12.49 7,607,012 -1.28(-9.29%)
Jan 20, 2017 13.64 14.11 13.62 13.77 1,046,902 +0.13(+0.94%)
Jan 19, 2017 13.85 13.98 13.55 13.64 837,772 -0.26(-1.84%)
Jan 18, 2017 13.72 13.92 13.51 13.90 1,045,873 +0.17(+1.24%)
Jan 17, 2017 14.24 14.24 13.68 13.72 1,068,151 -0.64(-4.45%)
Jan 13, 2017 14.36 14.36 14.36 0 +0.04(+0.30%)
Jan 12, 2017 14.45 14.47 14.11 14.32 999,093 -0.21(-1.47%)
Jan 11, 2017 14.71 14.71 14.26 14.53 1,173,797 -0.17(-1.16%)
Jan 10, 2017 14.71 14.88 14.41 14.71 1,084,852 -0.04(-0.29%)
Jan 09, 2017 14.71 14.83 14.49 14.75 718,133 -0.04(-0.29%)
Jan 06, 2017 14.88 14.96 14.62 14.79 798,955 +0.00(+0.00%)
Jan 05, 2017 14.96 15.07 14.62 14.79 1,213,794 -0.30(-1.98%)
Jan 04, 2017 14.79 15.13 14.75 15.09 1,135,574 +0.38(+2.61%)
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.