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, 2020 9.693 9.968 9.235 9.547 685,733 -0.45(-4.49%)
Apr 29, 2020 9.336 10.13 8.839 9.996 547,385 +0.12(+1.21%)
Apr 28, 2020 9.858 10.13 9.657 9.877 262,446 +0.49(+5.27%)
Apr 27, 2020 8.805 9.501 8.805 9.382 197,899 +0.70(+8.02%)
Apr 24, 2020 8.420 8.818 8.246 8.686 220,693 +0.34(+4.06%)
Apr 23, 2020 8.026 8.539 7.980 8.347 193,306 +0.28(+3.52%)
Apr 22, 2020 8.383 8.420 7.907 8.063 211,927 -0.11(-1.35%)
Apr 21, 2020 7.953 8.301 7.852 8.173 212,509 -0.15(-1.76%)
Apr 20, 2020 7.962 8.649 7.962 8.319 290,976 +0.09(+1.11%)
Apr 17, 2020 7.989 8.411 7.989 8.227 399,365 +0.57(+7.42%)
Apr 16, 2020 7.852 8.044 7.220 7.659 466,262 -0.16(-2.11%)
Apr 15, 2020 8.237 8.255 7.724 7.824 406,658 -0.71(-8.37%)
Apr 14, 2020 8.887 8.951 8.255 8.539 397,006 +0.02(+0.22%)
Apr 13, 2020 9.080 9.080 8.246 8.521 482,567 -0.08(-0.96%)
Apr 09, 2020 7.724 8.672 7.714 8.603 545,839 +1.21(+16.36%)
Apr 08, 2020 7.119 7.714 7.055 7.394 398,415 +0.39(+5.63%)
Apr 07, 2020 6.789 7.531 6.773 7.000 475,233 +0.45(+6.85%)
Apr 06, 2020 6.276 6.610 6.239 6.551 418,887 +0.55(+9.16%)
Apr 03, 2020 6.542 6.624 5.900 6.001 454,157 -0.56(-8.52%)
Apr 02, 2020 6.239 6.597 6.148 6.560 434,125 +0.23(+3.62%)
Apr 01, 2020 6.936 7.019 6.285 6.331 491,627 -1.00(-13.62%)
Mar 31, 2020 6.945 7.490 6.917 7.330 538,550 +0.26(+3.63%)
Mar 30, 2020 7.293 7.293 6.835 7.073 394,342 -0.19(-2.65%)
Mar 27, 2020 7.742 7.742 7.229 7.265 622,242 -0.91(-11.10%)
Mar 26, 2020 7.962 8.521 7.751 8.173 730,099 +0.27(+3.36%)
Mar 25, 2020 7.339 8.053 6.734 7.907 828,856 +0.49(+6.67%)
Mar 24, 2020 7.284 7.421 6.926 7.412 552,737 +0.51(+7.44%)
Mar 23, 2020 7.687 7.971 6.615 6.899 632,985 -0.91(-11.62%)
Mar 20, 2020 8.447 8.621 7.604 7.806 800,150 -0.66(-7.79%)
Mar 19, 2020 7.320 8.640 6.533 8.466 919,718 +1.31(+18.31%)
Mar 18, 2020 8.933 9.171 6.743 7.156 787,123 -2.35(-24.76%)
Mar 17, 2020 9.721 9.913 8.841 9.510 817,717 -0.02(-0.19%)
Mar 16, 2020 9.904 10.41 9.492 9.529 535,963 -1.79(-15.79%)
Mar 13, 2020 10.85 11.60 10.44 11.32 609,799 +1.09(+10.66%)
Mar 12, 2020 10.23 11.19 9.742 10.22 675,365 -0.62(-5.71%)
Mar 11, 2020 10.71 10.92 10.38 10.84 626,818 -0.23(-2.06%)
Mar 10, 2020 11.38 11.39 10.65 11.07 825,973 +0.05(+0.50%)
Mar 09, 2020 11.44 11.69 10.99 11.02 749,319 -1.65(-13.02%)
Mar 06, 2020 12.58 13.38 12.30 12.67 464,499 -0.60(-4.53%)
Mar 05, 2020 13.54 13.72 13.15 13.27 658,680 -0.71(-5.08%)
Mar 04, 2020 13.82 14.02 13.46 13.98 328,102 +0.35(+2.54%)
Mar 03, 2020 14.27 14.66 13.54 13.63 629,230 -0.66(-4.59%)
Mar 02, 2020 13.94 14.33 13.77 14.29 543,075 +0.32(+2.28%)
Feb 28, 2020 14.27 14.63 13.72 13.97 751,890 -0.74(-5.02%)
Feb 27, 2020 15.04 15.50 14.71 14.71 1,059,832 -0.67(-4.38%)
Feb 26, 2020 15.47 15.64 15.21 15.38 913,180 +0.03(+0.18%)
Feb 25, 2020 15.39 15.52 15.12 15.36 813,518 -0.09(-0.59%)
Feb 24, 2020 15.00 15.46 14.96 15.45 363,356 -0.05(-0.29%)
Feb 21, 2020 15.60 15.60 15.26 15.49 192,910 -0.15(-0.93%)
Feb 20, 2020 15.48 15.69 15.42 15.64 199,513 +0.13(+0.82%)
Feb 19, 2020 15.61 15.65 15.48 15.51 138,021 +0.01(+0.06%)
Feb 18, 2020 15.41 15.52 15.33 15.50 228,680 +0.05(+0.30%)
Feb 14, 2020 15.38 15.47 15.31 15.46 225,830 +0.04(+0.24%)
Feb 13, 2020 15.39 15.51 15.36 15.42 145,778 -0.06(-0.41%)
Feb 12, 2020 15.66 15.77 15.42 15.48 245,087 -0.03(-0.18%)
Feb 11, 2020 15.34 15.60 15.27 15.51 489,503 +0.45(+2.96%)
Feb 10, 2020 14.95 15.07 14.95 15.06 146,569 +0.09(+0.61%)
Feb 07, 2020 15.15 15.21 14.91 14.97 314,714 -0.26(-1.68%)
Feb 06, 2020 15.40 15.46 15.23 15.23 194,458 -0.17(-1.12%)
Feb 05, 2020 15.39 15.53 15.36 15.40 329,815 +0.19(+1.26%)
Feb 04, 2020 15.15 15.38 15.15 15.21 372,897 +0.28(+1.89%)
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.