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 (%)
Jun 30, 2014 8.846 8.871 8.766 8.790 174,046 -0.05(-0.55%)
Jun 27, 2014 8.766 8.919 8.766 8.838 716,792 +0.02(+0.18%)
Jun 26, 2014 8.871 8.887 8.742 8.822 112,400 -0.05(-0.55%)
Jun 25, 2014 8.903 8.911 8.790 8.871 131,323 -0.06(-0.63%)
Jun 24, 2014 8.935 9.113 8.887 8.927 1,832,350 -0.02(-0.18%)
Jun 23, 2014 8.903 8.951 8.863 8.943 191,815 +0.06(+0.73%)
Jun 20, 2014 8.822 8.927 8.734 8.879 257,207 +0.05(+0.55%)
Jun 19, 2014 8.863 8.886 8.790 8.830 209,071 -0.03(-0.36%)
Jun 18, 2014 8.790 8.879 8.661 8.863 225,644 +0.11(+1.29%)
Jun 17, 2014 8.556 8.790 8.484 8.750 217,248 +0.22(+2.55%)
Jun 16, 2014 8.629 8.717 8.427 8.532 503,481 -0.14(-1.58%)
Jun 13, 2014 8.750 8.830 8.661 8.669 176,968 -0.05(-0.56%)
Jun 12, 2014 8.887 8.919 8.685 8.717 413,261 -0.23(-2.61%)
Jun 11, 2014 8.959 8.967 8.774 8.951 490,473 -0.15(-1.60%)
Jun 10, 2014 9.201 9.234 9.080 9.096 254,642 -0.02(-0.18%)
Jun 06, 2014 8.984 9.121 8.943 9.113 213,388 +0.15(+1.71%)
Jun 05, 2014 8.726 8.967 8.709 8.959 312,275 +0.23(+2.59%)
Jun 04, 2014 8.709 8.782 8.709 8.734 385,312 +0.02(+0.18%)
Jun 03, 2014 8.717 8.758 8.701 8.717 469,725 -0.03(-0.37%)
Jun 02, 2014 8.774 8.838 8.709 8.750 317,386 -0.04(-0.46%)
May 30, 2014 8.742 8.830 8.726 8.790 2,170,502 +0.06(+0.65%)
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.