Skip to main content

First Pactrust Bancorp (NY: BANC )

13.07 +0.23 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 12.59 12.90 12.59 12.73 977,703 +0.23(+1.82%)
Jun 27, 2019 12.33 12.51 12.29 12.50 428,689 +0.17(+1.40%)
Jun 26, 2019 12.35 12.52 12.30 12.33 233,702 +0.05(+0.37%)
Jun 25, 2019 12.20 12.34 12.03 12.29 375,841 +0.04(+0.30%)
Jun 24, 2019 12.50 12.57 12.24 12.25 287,162 -0.21(-1.68%)
Jun 21, 2019 12.58 12.68 12.41 12.46 502,950 -0.17(-1.37%)
Jun 20, 2019 12.81 12.81 12.30 12.63 410,574 -0.15(-1.14%)
Jun 19, 2019 12.94 13.14 12.77 12.78 275,510 -0.15(-1.20%)
Jun 18, 2019 12.61 12.96 12.52 12.93 331,200 +0.37(+2.98%)
Jun 17, 2019 12.68 12.87 12.54 12.56 300,555 -0.09(-0.72%)
Jun 14, 2019 12.71 12.72 12.46 12.65 280,221 -0.01(-0.07%)
Jun 13, 2019 12.59 12.76 12.52 12.66 196,174 +0.18(+1.45%)
Jun 12, 2019 12.57 12.70 12.41 12.48 203,837 -0.14(-1.08%)
Jun 11, 2019 12.70 12.83 12.57 12.61 254,568 +0.01(+0.07%)
Jun 10, 2019 12.52 12.91 12.52 12.61 298,607 +0.15(+1.24%)
Jun 07, 2019 12.57 12.57 12.30 12.45 331,129 -0.20(-1.58%)
Jun 06, 2019 13.03 13.05 12.43 12.65 403,398 -0.41(-3.13%)
Jun 05, 2019 13.13 13.18 12.82 13.06 610,885 -0.06(-0.48%)
Jun 04, 2019 12.38 13.23 12.38 13.12 1,059,297 +0.91(+7.43%)
Jun 03, 2019 12.01 12.31 12.01 12.21 338,312 +0.21(+1.74%)
May 31, 2019 12.08 12.22 11.95 12.01 401,872 -0.25(-2.00%)
May 30, 2019 12.42 12.58 12.12 12.25 424,573 -0.14(-1.10%)
May 29, 2019 12.07 12.45 12.07 12.39 392,157 +0.22(+1.79%)
May 28, 2019 12.20 12.30 12.04 12.17 368,489 -0.04(-0.30%)
May 24, 2019 12.11 12.28 12.03 12.21 366,831 +0.16(+1.36%)
May 23, 2019 12.27 12.30 11.89 12.04 315,067 -0.36(-2.93%)
May 22, 2019 12.52 12.54 12.31 12.41 234,894 -0.15(-1.23%)
May 21, 2019 12.59 12.71 12.51 12.56 237,947 -0.01(-0.07%)
May 20, 2019 12.51 12.72 12.51 12.57 214,880 -0.03(-0.22%)
May 17, 2019 12.63 12.83 12.57 12.60 327,823 -0.15(-1.21%)
May 16, 2019 12.63 12.89 12.63 12.75 177,904 +0.15(+1.15%)
May 15, 2019 12.67 12.71 12.41 12.61 235,983 -0.24(-1.91%)
May 14, 2019 12.56 12.90 12.51 12.85 272,798 +0.32(+2.53%)
May 13, 2019 12.76 12.83 12.47 12.53 388,339 -0.46(-3.56%)
May 10, 2019 12.90 13.00 12.75 13.00 193,498 +0.09(+0.70%)
May 09, 2019 12.76 12.95 12.66 12.90 198,105 +0.06(+0.50%)
May 08, 2019 13.07 13.14 12.83 12.84 367,049 -0.26(-2.01%)
May 07, 2019 13.25 13.37 12.98 13.10 238,101 -0.33(-2.43%)
May 06, 2019 13.24 13.52 13.20 13.43 196,987 -0.04(-0.27%)
May 03, 2019 13.17 13.55 13.17 13.47 322,313 +0.36(+2.77%)
May 02, 2019 13.00 13.18 12.95 13.10 211,605 +0.09(+0.70%)
May 01, 2019 13.20 13.33 12.90 13.01 471,728 -0.15(-1.17%)
Apr 30, 2019 13.39 13.39 13.11 13.17 304,277 -0.16(-1.23%)
Apr 29, 2019 13.13 13.48 13.05 13.33 301,931 +0.20(+1.52%)
Apr 26, 2019 12.91 13.19 12.87 13.13 322,644 +0.22(+1.69%)
Apr 25, 2019 12.94 13.01 12.77 12.91 293,961 -0.17(-1.32%)
Apr 24, 2019 12.83 13.16 12.74 13.09 634,114 -0.20(-1.50%)
Apr 23, 2019 12.48 13.34 12.48 13.29 977,130 +0.05(+0.41%)
Apr 22, 2019 13.46 13.50 13.20 13.23 354,629 -0.23(-1.69%)
Apr 18, 2019 13.58 13.73 13.42 13.46 227,217 -0.22(-1.59%)
Apr 17, 2019 13.51 13.72 13.47 13.68 236,874 +0.09(+0.67%)
Apr 16, 2019 13.30 13.59 13.24 13.59 310,853 +0.30(+2.25%)
Apr 15, 2019 13.62 13.75 13.25 13.29 190,338 -0.34(-2.47%)
Apr 12, 2019 13.54 13.74 13.36 13.62 312,065 +0.26(+1.97%)
Apr 11, 2019 13.27 13.41 13.20 13.36 230,588 +0.15(+1.17%)
Apr 10, 2019 13.00 13.23 12.90 13.20 294,870 +0.24(+1.82%)
Apr 09, 2019 13.12 13.22 12.90 12.97 273,059 -0.18(-1.38%)
Apr 08, 2019 13.10 13.28 13.09 13.15 215,490 -0.05(-0.41%)
Apr 05, 2019 13.04 13.25 13.02 13.20 246,280 +0.17(+1.32%)
Apr 04, 2019 12.83 13.13 12.83 13.03 290,205 +0.18(+1.41%)
Apr 03, 2019 12.97 13.04 12.82 12.85 311,379 +0.04(+0.28%)
Apr 02, 2019 12.71 12.96 12.62 12.81 386,925 +0.05(+0.43%)
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.