Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.18 10.19 9.795 9.877 626,112 -0.38(-3.73%)
Jul 30, 2015 10.59 10.75 10.07 10.26 558,045 -0.65(-5.97%)
Jul 29, 2015 10.74 10.93 10.68 10.91 151,711 +0.20(+1.82%)
Jul 28, 2015 10.95 10.95 10.71 10.72 291,072 -0.21(-1.94%)
Jul 27, 2015 11.07 11.07 10.91 10.93 187,309 -0.15(-1.40%)
Jul 24, 2015 11.20 11.26 11.07 11.08 147,710 -0.16(-1.45%)
Jul 23, 2015 11.52 11.52 11.22 11.24 324,762 -0.22(-1.92%)
Jul 22, 2015 11.20 11.51 11.20 11.46 244,547 +0.24(+2.18%)
Jul 21, 2015 11.33 11.46 11.21 11.22 208,473 -0.15(-1.29%)
Jul 20, 2015 11.34 11.37 11.24 11.37 416,875 +0.06(+0.50%)
Jul 17, 2015 11.36 11.37 11.24 11.31 216,275 -0.07(-0.57%)
Jul 16, 2015 11.33 11.38 11.26 11.38 522,286 +0.06(+0.50%)
Jul 15, 2015 11.35 11.36 11.29 11.32 395,029 +0.02(+0.14%)
Jul 14, 2015 11.37 11.37 11.24 11.30 486,786 -0.01(-0.07%)
Jul 13, 2015 11.32 11.37 11.30 11.31 467,631 -0.02(-0.14%)
Jul 10, 2015 11.43 11.45 11.31 11.33 600,099 -0.01(-0.07%)
Jul 09, 2015 11.38 11.40 11.29 11.33 764,194 +0.13(+1.16%)
Jul 08, 2015 11.16 11.26 11.06 11.20 836,303 -0.03(-0.29%)
Jul 07, 2015 11.29 11.29 11.07 11.24 600,043 -0.07(-0.58%)
Jul 06, 2015 11.22 11.30 11.16 11.30 269,667 +0.04(+0.36%)
Jul 02, 2015 11.30 11.26 11.26 11.26 244,765 +0.03(+0.29%)
Jul 01, 2015 11.31 11.36 11.23 11.23 790,177 +0.03(+0.29%)
Jun 30, 2015 11.36 11.44 11.16 11.20 369,483 -0.05(-0.43%)
Jun 29, 2015 11.40 11.43 11.16 11.24 305,899 -0.19(-1.64%)
Jun 26, 2015 11.56 11.60 11.39 11.43 1,652,695 -0.13(-1.13%)
Jun 25, 2015 11.52 11.59 11.44 11.56 922,828 +0.12(+1.07%)
Jun 24, 2015 11.46 11.50 11.42 11.44 512,103 +0.04(+0.36%)
Jun 23, 2015 11.34 11.42 11.34 11.40 377,572 +0.06(+0.50%)
Jun 22, 2015 11.24 11.36 11.24 11.34 408,538 +0.11(+1.02%)
Jun 19, 2015 10.94 11.27 10.94 11.23 608,781 +0.24(+2.15%)
Jun 18, 2015 11.00 11.07 10.93 10.99 256,419 -0.01(-0.07%)
Jun 17, 2015 11.17 11.17 10.96 11.00 235,616 -0.10(-0.88%)
Jun 16, 2015 11.01 11.11 10.99 11.10 239,005 +0.05(+0.44%)
Jun 15, 2015 11.06 11.19 10.94 11.05 183,969 -0.07(-0.59%)
Jun 12, 2015 10.94 11.16 10.94 11.11 244,823 -0.02(-0.22%)
Jun 11, 2015 11.21 11.26 11.11 11.14 221,653 -0.11(-0.94%)
Jun 10, 2015 11.20 11.28 11.16 11.24 544,477 +0.09(+0.80%)
Jun 09, 2015 11.24 11.25 11.07 11.16 232,290 -0.07(-0.65%)
Jun 08, 2015 11.16 11.28 11.10 11.23 251,460 +0.07(+0.58%)
Jun 05, 2015 11.11 11.21 11.03 11.16 242,760 +0.12(+1.11%)
Jun 04, 2015 10.94 11.09 10.91 11.04 341,909 +0.08(+0.74%)
Jun 03, 2015 10.83 10.98 10.76 10.96 486,782 +0.19(+1.74%)
Jun 02, 2015 10.42 10.78 10.40 10.77 289,359 +0.28(+2.64%)
Jun 01, 2015 10.80 10.80 10.41 10.50 349,128 -0.07(-0.62%)
May 29, 2015 10.75 10.76 10.53 10.56 560,369 -0.20(-1.89%)
May 28, 2015 10.80 10.84 10.62 10.76 243,418 -0.22(-2.00%)
May 27, 2015 10.96 11.02 10.81 10.98 251,953 +0.09(+0.82%)
May 26, 2015 11.02 11.02 10.88 10.89 129,103 -0.12(-1.11%)
May 22, 2015 10.79 11.02 11.02 11.02 275,960 +0.15(+1.42%)
May 21, 2015 10.80 10.91 10.75 10.86 160,039 +0.11(+1.06%)
May 20, 2015 10.83 10.83 10.63 10.75 130,369 -0.04(-0.38%)
May 19, 2015 10.83 10.85 10.79 10.79 225,766 -0.06(-0.53%)
May 18, 2015 10.83 10.89 10.75 10.85 218,308 +0.02(+0.15%)
May 15, 2015 10.84 10.87 10.75 10.83 102,219 +0.01(+0.07%)
May 14, 2015 10.80 10.85 10.76 10.82 223,422 +0.08(+0.76%)
May 13, 2015 10.64 10.75 10.57 10.74 241,667 +0.14(+1.31%)
May 12, 2015 10.59 10.67 10.42 10.60 123,891 -0.07(-0.69%)
May 11, 2015 10.59 10.72 10.59 10.67 253,963 +0.11(+1.08%)
May 08, 2015 10.58 10.64 10.46 10.56 213,420 +0.04(+0.39%)
May 07, 2015 10.50 10.52 10.45 10.52 124,984 +0.04(+0.39%)
May 06, 2015 10.49 10.50 10.37 10.48 198,557 +0.09(+0.86%)
May 05, 2015 10.36 10.47 10.24 10.39 127,070 -0.03(-0.31%)
May 04, 2015 10.27 10.50 10.24 10.42 113,266 +0.20(+1.91%)
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.