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

First Pactrust Bancorp (NY: BANC )

16.31 +0.16 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2020 9.388 10.03 9.388 9.910 304,075 +0.36(+3.74%)
Jun 29, 2020 8.958 9.580 8.876 9.553 277,225 +0.80(+9.09%)
Jun 26, 2020 9.416 9.416 8.597 8.757 631,346 -0.94(-9.72%)
Jun 25, 2020 9.077 9.708 9.005 9.699 256,614 +0.45(+4.85%)
Jun 24, 2020 9.608 9.608 9.082 9.251 402,730 -0.55(-5.60%)
Jun 23, 2020 10.07 10.14 9.745 9.800 262,817 -0.13(-1.29%)
Jun 22, 2020 9.864 9.992 9.589 9.928 239,714 -0.05(-0.55%)
Jun 19, 2020 10.32 10.32 9.516 9.983 662,602 -0.19(-1.89%)
Jun 18, 2020 9.837 10.63 9.740 10.18 464,367 +0.44(+4.51%)
Jun 17, 2020 10.21 10.32 9.672 9.736 524,579 -0.47(-4.57%)
Jun 16, 2020 10.38 10.38 9.745 10.20 285,292 +0.38(+3.91%)
Jun 15, 2020 9.260 10.01 9.095 9.818 382,184 +0.00(+0.00%)
Jun 12, 2020 10.11 10.18 9.312 9.818 414,194 +0.27(+2.78%)
Jun 11, 2020 10.16 10.24 9.335 9.553 306,757 -1.45(-13.15%)
Jun 10, 2020 11.75 11.83 10.74 11.00 309,207 -0.98(-8.20%)
Jun 09, 2020 11.65 12.33 11.56 11.98 364,893 +0.06(+0.53%)
Jun 08, 2020 12.07 12.26 11.65 11.92 320,688 +0.28(+2.42%)
Jun 05, 2020 11.83 12.44 11.64 11.64 606,946 +0.45(+4.07%)
Jun 04, 2020 10.40 11.23 10.33 11.18 621,361 +0.81(+7.81%)
Jun 03, 2020 10.20 10.55 10.12 10.37 372,530 +0.51(+5.17%)
Jun 02, 2020 10.07 10.21 9.762 9.862 287,315 +0.02(+0.18%)
Jun 01, 2020 10.16 10.27 9.835 9.844 344,972 -0.12(-1.19%)
May 29, 2020 10.18 10.41 9.671 9.962 446,691 -0.41(-3.95%)
May 28, 2020 11.49 11.49 10.34 10.37 389,684 -0.84(-7.47%)
May 27, 2020 11.11 11.52 10.89 11.21 456,038 +0.65(+6.11%)
May 26, 2020 10.04 10.65 10.03 10.56 345,229 +0.87(+9.01%)
May 22, 2020 9.762 9.826 9.374 9.689 118,157 +0.05(+0.57%)
May 21, 2020 9.708 9.944 9.580 9.635 178,622 -0.15(-1.49%)
May 20, 2020 9.380 9.890 9.262 9.780 293,662 +0.68(+7.50%)
May 19, 2020 9.362 9.635 8.962 9.098 444,481 -0.36(-3.85%)
May 18, 2020 8.061 9.471 8.061 9.462 555,156 +1.83(+23.96%)
May 15, 2020 7.606 7.733 7.515 7.633 508,243 -0.01(-0.12%)
May 14, 2020 7.679 7.897 7.369 7.642 596,699 -0.33(-4.11%)
May 13, 2020 7.970 8.024 7.583 7.970 367,613 -0.20(-2.45%)
May 12, 2020 9.034 9.053 8.125 8.170 257,257 -0.83(-9.20%)
May 11, 2020 9.389 9.389 8.943 8.998 268,765 -0.67(-6.96%)
May 08, 2020 9.289 9.708 9.053 9.671 262,365 +0.68(+7.59%)
May 07, 2020 8.807 9.244 8.770 8.989 281,867 +0.32(+3.67%)
May 06, 2020 8.852 8.962 8.397 8.670 297,341 -0.14(-1.55%)
May 05, 2020 9.162 9.371 8.752 8.807 242,593 -0.05(-0.51%)
May 04, 2020 9.034 9.143 8.689 8.852 267,319 -0.45(-4.89%)
May 01, 2020 9.362 9.453 9.048 9.307 324,027 -0.17(-1.82%)
Apr 30, 2020 9.626 9.899 9.171 9.480 690,559 -0.45(-4.49%)
Apr 29, 2020 9.271 10.06 8.777 9.926 551,237 +0.12(+1.21%)
Apr 28, 2020 9.789 10.06 9.589 9.808 264,293 +0.49(+5.27%)
Apr 27, 2020 8.743 9.435 8.743 9.316 199,292 +0.69(+8.02%)
Apr 24, 2020 8.361 8.757 8.188 8.625 222,246 +0.34(+4.06%)
Apr 23, 2020 7.970 8.479 7.924 8.288 194,666 +0.28(+3.52%)
Apr 22, 2020 8.325 8.361 7.852 8.006 213,419 -0.11(-1.35%)
Apr 21, 2020 7.897 8.243 7.797 8.115 214,005 -0.15(-1.76%)
Apr 20, 2020 7.906 8.589 7.906 8.261 293,023 +0.09(+1.11%)
Apr 17, 2020 7.933 8.352 7.933 8.170 402,176 +0.56(+7.42%)
Apr 16, 2020 7.797 7.988 7.169 7.606 469,543 -0.16(-2.11%)
Apr 15, 2020 8.179 8.197 7.670 7.770 409,520 -0.71(-8.37%)
Apr 14, 2020 8.825 8.889 8.197 8.479 399,799 +0.02(+0.22%)
Apr 13, 2020 9.016 9.016 8.188 8.461 485,963 -0.08(-0.96%)
Apr 09, 2020 7.670 8.611 7.661 8.543 549,681 +1.20(+16.36%)
Apr 08, 2020 7.069 7.661 7.005 7.342 401,218 +0.39(+5.63%)
Apr 07, 2020 6.742 7.479 6.725 6.951 478,577 +0.45(+6.85%)
Apr 06, 2020 6.232 6.564 6.196 6.505 421,835 +0.55(+9.16%)
Apr 03, 2020 6.496 6.578 5.859 5.959 457,353 -0.55(-8.52%)
Apr 02, 2020 6.196 6.551 6.105 6.514 437,180 +0.23(+3.62%)
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.