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 (%)
Apr 29, 2016 16.81 17.02 16.72 17.01 609,910 +0.17(+0.99%)
Apr 28, 2016 16.98 17.11 16.81 16.84 512,181 -0.26(-1.52%)
Apr 27, 2016 17.14 17.25 16.90 17.10 619,626 -0.09(-0.53%)
Apr 26, 2016 16.69 17.22 16.56 17.19 608,956 +0.54(+3.26%)
Apr 25, 2016 16.69 16.76 16.46 16.65 640,432 -0.03(-0.20%)
Apr 22, 2016 16.15 16.75 15.89 16.68 970,084 +0.84(+5.33%)
Apr 21, 2016 16.20 16.36 15.39 15.84 1,255,206 -0.35(-2.17%)
Apr 20, 2016 16.01 16.32 15.90 16.19 724,047 +0.18(+1.10%)
Apr 19, 2016 15.76 16.05 15.70 16.01 739,261 +0.30(+1.92%)
Apr 18, 2016 15.31 15.75 15.26 15.71 524,403 +0.38(+2.45%)
Apr 15, 2016 15.29 15.37 15.25 15.34 244,042 +0.05(+0.33%)
Apr 14, 2016 15.09 15.45 15.09 15.29 389,211 +0.18(+1.16%)
Apr 13, 2016 14.91 15.16 14.90 15.11 651,234 +0.25(+1.69%)
Apr 12, 2016 14.48 14.91 14.48 14.86 758,690 +0.43(+2.95%)
Apr 11, 2016 14.62 14.73 14.34 14.43 908,877 -0.03(-0.23%)
Apr 08, 2016 14.43 14.55 14.32 14.47 283,697 +0.13(+0.93%)
Apr 07, 2016 14.46 14.52 14.25 14.33 472,013 -0.17(-1.15%)
Apr 06, 2016 14.63 14.70 14.39 14.50 598,387 -0.14(-0.97%)
Apr 05, 2016 14.69 14.78 14.57 14.64 621,277 -0.13(-0.90%)
Apr 04, 2016 14.72 14.87 14.58 14.78 796,494 +0.09(+0.63%)
Apr 01, 2016 14.52 14.88 14.42 14.68 859,399 +0.06(+0.40%)
Mar 31, 2016 14.30 14.73 14.25 14.63 1,558,101 +0.33(+2.28%)
Mar 30, 2016 14.06 14.33 14.06 14.30 950,075 +0.19(+1.36%)
Mar 29, 2016 14.06 14.16 13.84 14.11 7,294,396 -0.01(-0.06%)
Mar 28, 2016 13.85 14.14 13.85 14.12 3,122,808 +0.66(+4.91%)
Mar 24, 2016 13.43 13.46 13.46 13.46 333,717 -0.08(-0.62%)
Mar 23, 2016 13.67 13.74 13.45 13.54 314,277 -0.21(-1.52%)
Mar 22, 2016 13.58 13.78 13.51 13.75 656,608 +0.08(+0.55%)
Mar 21, 2016 13.56 13.76 13.42 13.67 400,688 +0.09(+0.68%)
Mar 18, 2016 13.51 13.61 13.37 13.58 870,257 +0.13(+0.93%)
Mar 17, 2016 13.15 13.46 12.96 13.46 468,228 +0.28(+2.09%)
Mar 16, 2016 13.10 13.37 13.07 13.18 450,875 +0.06(+0.45%)
Mar 15, 2016 13.35 13.46 13.11 13.12 381,026 -0.25(-1.87%)
Mar 14, 2016 13.38 13.51 13.27 13.37 399,791 -0.03(-0.25%)
Mar 11, 2016 12.87 13.56 12.68 13.41 1,300,832 +0.63(+4.91%)
Mar 10, 2016 12.83 13.00 12.65 12.78 683,828 +0.01(+0.06%)
Mar 09, 2016 12.59 12.89 12.59 12.77 816,671 +0.23(+1.85%)
Mar 08, 2016 12.78 12.85 12.54 12.54 612,317 -0.27(-2.14%)
Mar 07, 2016 12.44 12.91 12.38 12.81 851,204 +0.35(+2.79%)
Mar 04, 2016 12.42 12.52 12.22 12.46 1,240,535 +0.17(+1.35%)
Mar 03, 2016 11.99 12.44 11.97 12.30 7,506,866 -0.78(-5.96%)
Mar 02, 2016 13.18 13.33 13.02 13.08 505,468 -0.12(-0.94%)
Mar 01, 2016 12.81 13.23 12.81 13.20 650,829 +0.49(+3.85%)
Feb 29, 2016 12.90 13.05 12.71 12.71 559,345 -0.20(-1.54%)
Feb 26, 2016 12.83 13.04 12.75 12.91 364,153 +0.16(+1.24%)
Feb 25, 2016 12.52 12.81 12.52 12.75 318,912 +0.26(+2.06%)
Feb 24, 2016 12.33 12.53 12.28 12.50 199,567 +0.00(+0.00%)
Feb 23, 2016 12.34 12.57 12.27 12.50 285,852 +0.17(+1.35%)
Feb 22, 2016 12.70 12.72 12.32 12.33 325,034 -0.23(-1.85%)
Feb 19, 2016 12.53 12.72 12.53 12.56 283,361 +0.02(+0.13%)
Feb 18, 2016 12.44 12.64 12.36 12.55 401,511 +0.11(+0.87%)
Feb 17, 2016 12.55 12.71 12.44 12.44 281,124 -0.06(-0.46%)
Feb 16, 2016 12.43 12.54 12.13 12.50 343,128 +0.19(+1.55%)
Feb 12, 2016 12.12 12.31 12.31 12.31 414,240 +0.28(+2.34%)
Feb 11, 2016 11.91 12.13 11.47 12.02 416,582 -0.07(-0.62%)
Feb 10, 2016 12.07 12.39 12.02 12.10 241,546 +0.13(+1.11%)
Feb 09, 2016 12.19 12.44 11.94 11.97 384,116 -0.27(-2.24%)
Feb 08, 2016 12.33 12.44 12.09 12.24 397,737 -0.17(-1.40%)
Feb 05, 2016 12.30 12.55 12.17 12.41 516,253 +0.13(+1.08%)
Feb 04, 2016 12.68 12.77 12.22 12.28 487,874 -0.44(-3.46%)
Feb 03, 2016 12.82 12.82 12.36 12.72 429,389 +0.00(+0.00%)
Feb 02, 2016 12.41 12.72 12.32 12.72 535,883 +0.22(+1.72%)
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.