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

Pacific Financial Corp (OP: PFLC )

10.00 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 11, 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 (%)
May 29, 2015 6.560 6.560 6.560 25 -0.08(-1.20%)
May 22, 2015 6.640 6.640 6.640 0 +0.00(+0.00%)
May 20, 2015 6.640 6.640 6.640 0 -0.08(-1.19%)
May 15, 2015 6.720 6.720 6.720 0 +0.08(+1.20%)
May 14, 2015 6.640 6.640 6.640 6.640 2,425 +0.00(+0.00%)
May 13, 2015 6.640 6.640 6.640 6.640 220 -0.06(-0.90%)
May 08, 2015 6.700 6.700 6.700 0 +0.07(+1.06%)
May 07, 2015 6.630 6.630 6.630 6.630 4,100 -0.07(-1.04%)
May 06, 2015 6.630 6.710 6.630 6.700 165,600 +0.03(+0.45%)
May 05, 2015 6.670 6.670 6.670 6.670 20,000 -0.12(-1.77%)
May 01, 2015 6.790 6.790 6.790 0 +0.04(+0.59%)
Apr 30, 2015 6.750 6.750 6.750 6.750 2,000 +0.00(+0.00%)
Apr 29, 2015 6.750 6.750 6.670 6.750 3,568 +0.08(+1.20%)
Apr 27, 2015 6.670 6.670 6.670 0 -0.05(-0.74%)
Apr 23, 2015 6.720 6.720 6.720 0 -0.03(-0.44%)
Apr 17, 2015 6.750 6.750 6.750 0 +0.08(+1.20%)
Apr 15, 2015 6.670 6.670 6.670 0 -0.13(-1.91%)
Apr 10, 2015 6.800 6.800 6.800 0 +0.13(+1.95%)
Apr 08, 2015 6.670 6.670 6.670 0 +0.02(+0.30%)
Apr 07, 2015 6.650 6.650 6.650 6.650 323 -0.05(-0.75%)
Apr 01, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Mar 30, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Mar 27, 2015 6.700 6.700 6.700 6.700 532 +0.00(+0.00%)
Mar 26, 2015 6.700 6.700 6.700 6.700 484 +0.00(+0.00%)
Mar 25, 2015 6.700 6.700 6.700 6.700 3,300 +0.00(+0.00%)
Mar 24, 2015 6.700 6.700 6.700 6.700 3,000 +0.00(+0.00%)
Mar 20, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Mar 18, 2015 6.700 6.700 6.700 0 +0.00(+0.00%)
Mar 17, 2015 6.700 6.760 6.700 6.700 11,662 +0.00(+0.00%)
Mar 11, 2015 6.700 6.700 6.700 0 -0.01(-0.15%)
Mar 10, 2015 6.710 6.710 6.710 6.710 8,993 +0.00(+0.00%)
Mar 04, 2015 6.710 6.710 6.710 0 -0.14(-2.04%)
Mar 03, 2015 6.850 1,510 +0.03(+0.44%)
Feb 25, 2015 6.820 6.820 6.820 6.820 170 +0.02(+0.29%)
Feb 19, 2015 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 17, 2015 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 13, 2015 6.800 6.800 6.800 0 -0.10(-1.45%)
Feb 05, 2015 6.900 6.900 6.900 0 +0.10(+1.47%)
Feb 04, 2015 6.800 6.800 6.800 6.800 1,000 +0.00(+0.00%)
Feb 02, 2015 6.800 6.800 6.800 0 +0.05(+0.74%)
Jan 30, 2015 6.800 6.800 6.750 6.750 2,557 -0.09(-1.32%)
Jan 28, 2015 6.840 6.840 6.840 6.840 535 +0.09(+1.33%)
Jan 27, 2015 6.710 6.750 6.710 6.750 4,774 -0.10(-1.46%)
Jan 23, 2015 6.850 6.850 6.850 26 +0.05(+0.74%)
Jan 22, 2015 6.750 6.800 6.750 6.800 73,212 +0.05(+0.74%)
Jan 21, 2015 6.760 6.760 6.750 6.750 9,906 -0.10(-1.46%)
Jan 20, 2015 6.850 6.850 6.850 6.850 106 +0.00(+0.00%)
Jan 15, 2015 6.850 6.850 6.850 0 +0.15(+2.24%)
Jan 14, 2015 6.700 6.700 6.700 6.700 187 -0.10(-1.47%)
Jan 13, 2015 6.800 0 +0.00(+0.00%)
Jan 09, 2015 6.800 6.800 6.800 0 +0.01(+0.15%)
Jan 07, 2015 6.790 6.790 6.790 0 +0.20(+3.03%)
Jan 06, 2015 6.670 6.670 6.590 6.590 4,761 +0.00(+0.00%)
Jan 05, 2015 6.590 6.590 6.590 6.590 3,500 +0.00(+0.00%)
Dec 31, 2014 6.590 6.590 6.590 0 -0.21(-3.09%)
Dec 29, 2014 6.800 6.800 6.800 0 -0.06(-0.87%)
Dec 24, 2014 6.860 6.860 6.860 0 +0.10(+1.48%)
Dec 19, 2014 6.760 6.760 6.760 1 +0.00(+0.00%)
Dec 17, 2014 6.760 6.760 6.760 0 -0.07(-1.02%)
Dec 15, 2014 6.900 6.900 6.830 6.830 1,300 +0.07(+1.04%)
Dec 11, 2014 6.760 6.760 6.760 0 +0.00(+0.00%)
Dec 09, 2014 6.760 6.760 6.760 0 +0.01(+0.15%)
Dec 05, 2014 6.750 6.750 6.750 0 +0.00(+0.00%)
Nov 26, 2014 6.750 6.750 6.750 928 +0.00(+0.00%)
Nov 25, 2014 6.580 6.750 6.580 6.750 2,424 +0.25(+3.85%)
Nov 18, 2014 6.500 6.500 6.500 0 +0.20(+3.17%)
Nov 14, 2014 6.300 6.300 6.300 0 +0.00(+0.00%)
Nov 12, 2014 6.300 6.300 6.300 42 -0.20(-3.08%)
Nov 06, 2014 6.500 6.500 6.500 0 +0.05(+0.78%)
Nov 05, 2014 6.450 6.450 6.450 6.450 10,000 +0.19(+3.04%)
Nov 03, 2014 6.260 6.260 6.260 0 -0.24(-3.69%)
Oct 31, 2014 6.450 6.500 6.450 6.500 3,000 +0.05(+0.78%)
Oct 30, 2014 6.150 6.450 6.150 6.450 10,649 +0.35(+5.74%)
Oct 28, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Oct 27, 2014 6.100 6.170 6.170 6.100 3,060 -0.07(-1.13%)
Oct 23, 2014 6.170 6.170 6.170 0 +0.07(+1.15%)
Oct 21, 2014 6.100 6.100 6.100 0 +0.05(+0.83%)
Oct 15, 2014 6.070 6.120 6.050 6.050 8,532 -0.02(-0.33%)
Oct 14, 2014 6.070 6.070 6.070 6.070 171 +0.00(+0.00%)
Oct 09, 2014 6.070 6.070 6.070 0 +0.01(+0.17%)
Oct 07, 2014 6.060 6.060 6.060 0 +0.00(+0.00%)
Oct 01, 2014 6.060 6.060 6.060 0 -0.04(-0.66%)
Sep 19, 2014 6.100 6.100 6.100 0 -0.04(-0.65%)
Sep 15, 2014 6.140 6.140 6.140 40 -0.02(-0.32%)
Sep 09, 2014 6.160 6.160 6.160 0 +0.01(+0.16%)
Sep 05, 2014 6.150 6.150 6.150 0 +0.05(+0.82%)
Sep 02, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 29, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Aug 18, 2014 6.100 6.100 6.100 0 +0.04(+0.66%)
Aug 15, 2014 6.060 6.060 6.060 2,000 +0.00(+0.00%)
Aug 14, 2014 6.060 6.060 6.060 6.060 2,340 +0.00(+0.00%)
Aug 13, 2014 6.060 6.060 6.060 6.060 5,002 +0.00(+0.00%)
Aug 12, 2014 6.080 6.080 6.060 6.060 6,000 -0.01(-0.16%)
Aug 11, 2014 6.070 6.070 6.070 6.070 175 +0.00(+0.00%)
Aug 08, 2014 6.060 6.060 6.070 1,000 +0.01(+0.17%)
Aug 06, 2014 6.060 6.060 6.060 0 -0.19(-3.04%)
Aug 05, 2014 6.320 6.320 6.250 6.250 3,700 -0.14(-2.19%)
Jul 31, 2014 6.390 6.390 6.390 0 +0.00(+0.00%)
Jul 30, 2014 6.390 6.390 6.390 6.390 1,000 +0.14(+2.24%)
Jul 28, 2014 6.250 6.250 6.250 0 -0.05(-0.79%)
Jul 25, 2014 6.250 6.300 6.250 6.300 537 -0.09(-1.41%)
Jul 24, 2014 6.750 6.750 6.390 6.390 2,050 -0.36(-5.33%)
Jul 22, 2014 6.750 6.750 6.750 0 +0.05(+0.75%)
Jul 21, 2014 6.750 6.750 6.700 6.700 2,149 +0.00(+0.00%)
Jul 18, 2014 6.550 6.700 6.550 6.700 200 +0.30(+4.69%)
Jul 16, 2014 6.400 6.400 6.400 0 +0.33(+5.44%)
Jul 15, 2014 6.110 6.110 6.070 6.070 21,677 -0.03(-0.49%)
Jul 08, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 03, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 02, 2014 6.110 6.110 6.100 6.100 20,306 -0.09(-1.45%)
Jul 01, 2014 6.190 6.190 6.190 6.190 1,000 +0.00(+0.00%)
Jun 30, 2014 6.190 6.190 6.190 6.190 400 +0.00(+0.00%)
Jun 27, 2014 6.200 6.200 6.190 6.190 2,500 +0.09(+1.48%)
Jun 23, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Jun 20, 2014 6.100 6.100 6.100 6.100 100 +0.02(+0.33%)
Jun 19, 2014 6.080 6.080 6.080 6.080 815 +0.00(+0.00%)
Jun 18, 2014 6.080 6.080 6.080 6.080 495 -0.17(-2.72%)
Jun 16, 2014 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 13, 2014 6.350 6.350 6.250 6.250 1,005 +0.05(+0.81%)
Jun 12, 2014 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
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.