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 (%)
Aug 31, 2016 18.73 18.82 18.40 18.77 343,497 +0.08(+0.45%)
Aug 30, 2016 18.50 18.69 18.49 18.68 283,988 +0.19(+1.00%)
Aug 29, 2016 18.57 18.74 18.46 18.50 318,289 +0.02(+0.09%)
Aug 26, 2016 18.35 18.55 18.25 18.48 408,580 +0.13(+0.69%)
Aug 25, 2016 18.45 18.58 18.31 18.35 258,009 -0.10(-0.55%)
Aug 24, 2016 18.76 18.92 18.40 18.46 412,731 -0.30(-1.61%)
Aug 23, 2016 18.63 18.83 18.60 18.76 287,201 +0.19(+1.00%)
Aug 22, 2016 18.41 18.59 18.33 18.57 327,045 +0.13(+0.73%)
Aug 19, 2016 18.40 18.58 18.33 18.44 394,830 +0.03(+0.18%)
Aug 18, 2016 18.07 18.41 17.99 18.41 470,631 +0.19(+1.06%)
Aug 17, 2016 18.85 18.97 18.20 18.21 1,076,208 -0.85(-4.46%)
Aug 16, 2016 19.46 19.46 19.04 19.06 482,288 -0.33(-1.69%)
Aug 15, 2016 19.15 19.45 19.15 19.39 261,284 +0.32(+1.68%)
Aug 12, 2016 18.93 19.08 18.86 19.07 171,830 +0.00(+0.00%)
Aug 11, 2016 18.91 19.34 18.91 19.07 416,545 +0.25(+1.34%)
Aug 10, 2016 19.17 19.24 18.80 18.82 285,138 -0.40(-2.10%)
Aug 09, 2016 19.49 19.54 19.17 19.22 607,157 -0.22(-1.12%)
Aug 08, 2016 19.30 19.46 19.14 19.44 526,135 +0.12(+0.61%)
Aug 05, 2016 18.44 19.33 18.37 19.32 908,239 +0.95(+5.17%)
Aug 04, 2016 18.00 18.51 17.84 18.37 510,911 +0.08(+0.41%)
Aug 03, 2016 18.02 18.39 17.96 18.30 488,257 +0.26(+1.44%)
Aug 02, 2016 18.28 18.42 17.98 18.04 284,939 -0.30(-1.65%)
Aug 01, 2016 18.57 18.60 18.30 18.34 325,449 -0.31(-1.67%)
Jul 29, 2016 18.78 18.92 18.57 18.65 486,598 -0.13(-0.72%)
Jul 28, 2016 18.71 18.87 18.59 18.78 447,246 +0.02(+0.09%)
Jul 27, 2016 18.73 18.92 18.67 18.77 571,276 +0.11(+0.59%)
Jul 26, 2016 18.42 18.74 18.35 18.66 644,408 +0.24(+1.28%)
Jul 25, 2016 17.52 18.63 17.50 18.42 1,118,080 +0.91(+5.18%)
Jul 22, 2016 16.66 17.60 16.66 17.51 896,333 +0.96(+5.79%)
Jul 21, 2016 16.70 16.77 16.42 16.56 574,636 -0.14(-0.86%)
Jul 20, 2016 16.72 16.77 16.51 16.70 358,027 +0.00(+0.00%)
Jul 19, 2016 16.65 16.82 16.58 16.70 428,036 +0.05(+0.30%)
Jul 18, 2016 16.61 16.78 16.55 16.65 359,856 -0.02(-0.10%)
Jul 15, 2016 16.72 16.75 16.59 16.66 649,170 +0.03(+0.20%)
Jul 14, 2016 16.30 16.80 16.15 16.63 648,597 +0.58(+3.61%)
Jul 13, 2016 16.03 16.08 15.81 16.05 380,047 +0.08(+0.53%)
Jul 12, 2016 15.94 16.04 15.79 15.97 300,775 +0.20(+1.28%)
Jul 11, 2016 15.54 15.82 15.52 15.77 283,320 +0.29(+1.85%)
Jul 08, 2016 15.42 15.67 15.34 15.48 334,962 +0.13(+0.88%)
Jul 07, 2016 15.03 15.36 15.03 15.34 549,219 +0.34(+2.30%)
Jul 06, 2016 14.56 15.14 14.55 15.00 426,494 +0.31(+2.12%)
Jul 05, 2016 14.85 14.85 14.55 14.69 598,318 -0.20(-1.36%)
Jul 01, 2016 15.02 14.89 14.89 14.89 509,748 -0.33(-2.15%)
Jun 30, 2016 15.24 15.34 15.03 15.22 577,382 +0.00(+0.00%)
Jun 29, 2016 15.26 15.34 15.13 15.22 604,673 +0.13(+0.84%)
Jun 28, 2016 15.19 15.23 14.60 15.09 1,300,755 +0.15(+1.01%)
Jun 27, 2016 15.56 15.62 14.82 14.94 937,264 -0.84(-5.33%)
Jun 24, 2016 15.77 16.10 15.57 15.78 1,990,829 -0.70(-4.23%)
Jun 23, 2016 16.44 16.66 16.35 16.48 405,067 +0.29(+1.82%)
Jun 22, 2016 16.19 16.43 16.13 16.19 303,797 -0.06(-0.36%)
Jun 21, 2016 16.31 16.32 16.03 16.24 469,526 +0.04(+0.26%)
Jun 20, 2016 16.40 16.57 16.19 16.20 580,387 +0.00(+0.00%)
Jun 17, 2016 16.09 16.31 16.05 16.20 2,035,405 +0.12(+0.73%)
Jun 16, 2016 16.15 16.25 16.01 16.08 555,555 -0.20(-1.24%)
Jun 15, 2016 16.16 16.40 16.02 16.29 640,431 +0.21(+1.31%)
Jun 14, 2016 16.34 16.46 15.99 16.08 649,055 -0.32(-1.95%)
Jun 13, 2016 16.54 16.71 16.34 16.40 408,353 -0.24(-1.42%)
Jun 10, 2016 16.70 16.72 16.49 16.63 317,542 -0.18(-1.09%)
Jun 09, 2016 17.12 17.13 16.79 16.82 388,705 -0.32(-1.85%)
Jun 08, 2016 17.13 17.26 17.04 17.13 393,877 -0.02(-0.10%)
Jun 07, 2016 17.10 17.24 17.03 17.15 596,051 +0.06(+0.34%)
Jun 06, 2016 16.78 17.11 16.69 17.09 814,616 +0.39(+2.35%)
Jun 03, 2016 16.66 16.75 16.39 16.70 401,658 -0.18(-1.04%)
Jun 02, 2016 16.79 16.87 16.56 16.87 569,621 +0.02(+0.10%)
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.