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, 2020 7.000 7.549 6.972 7.388 534,319 +0.26(+3.63%)
Mar 30, 2020 7.351 7.351 6.889 7.129 391,245 -0.19(-2.65%)
Mar 27, 2020 7.803 7.803 7.286 7.323 617,354 -0.91(-11.10%)
Mar 26, 2020 8.025 8.588 7.812 8.237 724,364 +0.27(+3.36%)
Mar 25, 2020 7.397 8.117 6.787 7.969 822,345 +0.50(+6.67%)
Mar 24, 2020 7.341 7.480 6.981 7.471 548,395 +0.52(+7.44%)
Mar 23, 2020 7.748 8.034 6.667 6.954 628,013 -0.91(-11.62%)
Mar 20, 2020 8.514 8.690 7.665 7.868 793,864 -0.66(-7.79%)
Mar 19, 2020 7.378 8.708 6.584 8.533 912,494 +1.32(+18.31%)
Mar 18, 2020 9.004 9.244 6.797 7.212 780,940 -2.37(-24.76%)
Mar 17, 2020 9.798 9.992 8.911 9.585 811,293 -0.02(-0.19%)
Mar 16, 2020 9.983 10.49 9.567 9.604 531,753 -1.80(-15.79%)
Mar 13, 2020 10.93 11.69 10.52 11.40 605,009 +1.10(+10.66%)
Mar 12, 2020 10.31 11.28 9.819 10.31 670,060 -0.62(-5.71%)
Mar 11, 2020 10.79 11.00 10.46 10.93 621,894 -0.23(-2.06%)
Mar 10, 2020 11.47 11.48 10.74 11.16 819,484 +0.06(+0.50%)
Mar 09, 2020 11.53 11.78 11.08 11.10 743,432 -1.66(-13.02%)
Mar 06, 2020 12.68 13.48 12.40 12.77 460,850 -0.61(-4.53%)
Mar 05, 2020 13.65 13.82 13.25 13.37 653,506 -0.72(-5.09%)
Mar 04, 2020 13.92 14.13 13.56 14.09 325,525 +0.35(+2.54%)
Mar 03, 2020 14.38 14.78 13.65 13.74 624,287 -0.66(-4.59%)
Mar 02, 2020 14.05 14.44 13.87 14.40 538,808 +0.32(+2.28%)
Feb 28, 2020 14.38 14.74 13.82 14.08 745,983 -0.74(-5.02%)
Feb 27, 2020 15.16 15.62 14.82 14.82 1,051,507 -0.68(-4.38%)
Feb 26, 2020 15.60 15.76 15.33 15.50 906,006 +0.03(+0.18%)
Feb 25, 2020 15.51 15.64 15.24 15.48 807,127 -0.09(-0.59%)
Feb 24, 2020 15.12 15.59 15.08 15.57 360,502 -0.05(-0.29%)
Feb 21, 2020 15.72 15.72 15.38 15.61 191,395 -0.15(-0.93%)
Feb 20, 2020 15.61 15.82 15.54 15.76 197,945 +0.13(+0.82%)
Feb 19, 2020 15.73 15.77 15.61 15.63 136,936 +0.01(+0.06%)
Feb 18, 2020 15.53 15.64 15.45 15.62 226,883 +0.05(+0.29%)
Feb 14, 2020 15.50 15.60 15.43 15.58 224,056 +0.04(+0.24%)
Feb 13, 2020 15.51 15.63 15.48 15.54 144,632 -0.06(-0.41%)
Feb 12, 2020 15.78 15.89 15.54 15.61 243,162 -0.03(-0.18%)
Feb 11, 2020 15.46 15.72 15.39 15.63 485,658 +0.45(+2.96%)
Feb 10, 2020 15.07 15.19 15.06 15.18 145,417 +0.09(+0.61%)
Feb 07, 2020 15.28 15.33 15.03 15.09 312,241 -0.26(-1.68%)
Feb 06, 2020 15.52 15.59 15.35 15.35 192,931 -0.17(-1.12%)
Feb 05, 2020 15.51 15.65 15.48 15.52 327,224 +0.19(+1.26%)
Feb 04, 2020 15.28 15.50 15.28 15.33 369,968 +0.28(+1.89%)
Feb 03, 2020 14.73 15.09 14.60 15.05 442,431 +0.39(+2.63%)
Jan 31, 2020 14.89 14.96 14.57 14.66 411,641 -0.37(-2.44%)
Jan 30, 2020 15.00 15.16 14.83 15.03 279,515 -0.03(-0.18%)
Jan 29, 2020 15.37 15.48 15.02 15.05 269,935 -0.38(-2.44%)
Jan 28, 2020 15.53 15.61 15.42 15.43 278,189 +0.01(+0.06%)
Jan 27, 2020 15.06 15.48 14.95 15.42 349,549 +0.09(+0.60%)
Jan 24, 2020 15.42 15.64 14.80 15.33 738,036 -0.84(-5.17%)
Jan 23, 2020 16.12 17.56 15.89 16.17 829,667 +0.22(+1.38%)
Jan 22, 2020 15.76 15.95 15.70 15.95 397,583 +0.18(+1.17%)
Jan 21, 2020 16.00 16.04 15.72 15.76 356,794 -0.27(-1.66%)
Jan 17, 2020 16.06 16.10 15.96 16.03 236,576 +0.10(+0.63%)
Jan 16, 2020 15.74 16.06 15.74 15.93 450,666 +0.28(+1.82%)
Jan 15, 2020 15.53 15.75 15.47 15.64 347,127 -0.06(-0.41%)
Jan 14, 2020 15.65 15.84 15.55 15.71 311,716 +0.06(+0.35%)
Jan 13, 2020 15.58 15.70 15.51 15.65 249,785 +0.07(+0.47%)
Jan 10, 2020 15.61 15.75 15.46 15.58 253,016 +0.05(+0.30%)
Jan 09, 2020 15.61 15.63 15.47 15.53 163,372 +0.12(+0.78%)
Jan 08, 2020 15.31 15.52 15.31 15.41 219,209 +0.08(+0.54%)
Jan 07, 2020 15.36 15.53 15.26 15.33 238,110 -0.15(-0.95%)
Jan 06, 2020 15.50 15.56 15.22 15.48 306,520 -0.07(-0.47%)
Jan 03, 2020 15.47 15.73 15.46 15.55 362,322 -0.13(-0.82%)
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.