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

First Pactrust Bancorp (NY: BANC )

15.05 -0.33 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 10.24 10.29 9.977 10.02 203,671 -0.24(-2.36%)
Apr 29, 2015 10.19 10.30 10.18 10.26 96,626 +0.06(+0.55%)
Apr 28, 2015 10.15 10.25 10.13 10.20 130,967 +0.07(+0.72%)
Apr 27, 2015 10.14 10.25 10.00 10.13 100,503 +0.04(+0.40%)
Apr 24, 2015 10.11 10.17 10.09 10.09 83,016 -0.03(-0.32%)
Apr 23, 2015 10.20 10.24 10.10 10.12 88,236 -0.12(-1.18%)
Apr 22, 2015 10.30 10.30 10.17 10.24 195,696 -0.05(-0.47%)
Apr 21, 2015 10.27 10.38 10.20 10.29 118,320 +0.04(+0.39%)
Apr 20, 2015 9.977 10.26 9.977 10.25 103,082 +0.29(+2.92%)
Apr 17, 2015 10.05 10.14 9.896 9.961 96,875 -0.16(-1.60%)
Apr 16, 2015 10.10 10.17 10.04 10.12 95,991 -0.02(-0.16%)
Apr 15, 2015 9.953 10.21 9.953 10.14 120,556 +0.20(+2.03%)
Apr 14, 2015 9.904 9.977 9.747 9.937 57,026 +0.04(+0.41%)
Apr 13, 2015 9.807 9.896 9.799 9.896 109,138 +0.05(+0.49%)
Apr 10, 2015 9.880 9.945 9.832 9.848 60,183 -0.04(-0.41%)
Apr 09, 2015 9.880 9.937 9.727 9.888 52,727 -0.02(-0.24%)
Apr 08, 2015 9.888 9.993 9.880 9.912 92,223 +0.01(+0.08%)
Apr 07, 2015 9.872 10.00 9.856 9.904 202,250 -0.02(-0.24%)
Apr 06, 2015 9.864 9.985 9.815 9.928 177,309 -0.01(-0.08%)
Apr 02, 2015 9.799 9.937 9.937 9.937 250,912 +0.02(+0.24%)
Apr 01, 2015 9.961 9.977 9.832 9.912 225,508 -0.03(-0.32%)
Mar 31, 2015 9.896 9.985 9.815 9.945 174,206 +0.07(+0.74%)
Mar 30, 2015 9.718 9.896 9.718 9.872 174,236 +0.15(+1.58%)
Mar 27, 2015 9.735 9.823 9.670 9.718 112,941 -0.02(-0.17%)
Mar 26, 2015 9.622 9.759 9.613 9.735 63,874 +0.05(+0.50%)
Mar 25, 2015 9.832 9.848 9.670 9.686 81,215 -0.11(-1.07%)
Mar 24, 2015 9.670 9.807 9.613 9.791 194,554 +0.11(+1.08%)
Mar 23, 2015 9.630 9.743 9.630 9.686 183,024 +0.06(+0.59%)
Mar 20, 2015 9.597 9.686 9.387 9.630 224,574 +0.08(+0.85%)
Mar 19, 2015 9.516 9.654 9.508 9.549 213,828 -0.01(-0.08%)
Mar 18, 2015 9.557 9.601 9.468 9.557 154,596 -0.01(-0.08%)
Mar 17, 2015 9.492 9.622 9.492 9.565 228,186 +0.01(+0.08%)
Mar 16, 2015 9.686 9.686 9.508 9.557 171,303 -0.08(-0.84%)
Mar 13, 2015 9.767 9.767 9.533 9.638 163,853 -0.11(-1.08%)
Mar 12, 2015 9.605 9.775 9.542 9.743 361,099 +0.32(+3.43%)
Mar 11, 2015 9.218 9.508 9.161 9.420 168,164 -0.09(-0.93%)
Mar 10, 2015 9.468 9.638 9.461 9.508 216,141 +0.02(+0.26%)
Mar 09, 2015 9.298 9.581 9.291 9.484 339,750 +0.15(+1.65%)
Mar 06, 2015 9.153 9.436 9.080 9.331 380,512 +0.29(+3.22%)
Mar 05, 2015 9.032 9.113 8.967 9.040 130,309 +0.02(+0.27%)
Mar 04, 2015 8.935 9.040 8.862 9.016 118,649 +0.06(+0.72%)
Mar 03, 2015 8.806 8.991 8.806 8.951 405,364 +0.10(+1.09%)
Mar 02, 2015 8.797 8.911 8.797 8.854 97,826 +0.03(+0.37%)
Feb 27, 2015 8.935 8.943 8.822 8.822 100,883 -0.15(-1.62%)
Feb 26, 2015 8.967 9.064 8.898 8.967 78,086 -0.03(-0.36%)
Feb 25, 2015 8.870 9.048 8.870 8.999 95,387 +0.08(+0.91%)
Feb 24, 2015 8.814 9.088 8.806 8.919 54,684 +0.13(+1.47%)
Feb 23, 2015 8.943 8.951 8.749 8.789 81,099 -0.17(-1.89%)
Feb 20, 2015 9.129 9.129 8.911 8.959 62,334 -0.16(-1.77%)
Feb 19, 2015 8.999 9.169 8.963 9.121 149,986 +0.12(+1.35%)
Feb 18, 2015 9.072 9.072 8.967 8.999 45,706 -0.06(-0.71%)
Feb 17, 2015 9.048 9.104 9.040 9.064 65,244 +0.03(+0.36%)
Feb 13, 2015 9.104 9.032 9.032 9.032 67,958 -0.11(-1.15%)
Feb 12, 2015 8.741 9.137 8.741 9.137 197,635 +0.41(+4.72%)
Feb 11, 2015 8.684 8.797 8.604 8.725 79,437 +0.05(+0.56%)
Feb 10, 2015 8.806 8.870 8.612 8.676 115,003 -0.06(-0.74%)
Feb 09, 2015 8.652 8.878 8.652 8.741 94,103 +0.08(+0.93%)
Feb 06, 2015 8.765 8.878 8.652 8.660 284,197 -0.06(-0.74%)
Feb 05, 2015 8.733 8.749 8.636 8.725 91,157 +0.07(+0.84%)
Feb 04, 2015 8.692 8.765 8.620 8.652 81,274 -0.09(-1.02%)
Feb 03, 2015 8.579 8.822 8.579 8.741 143,765 +0.21(+2.46%)
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.