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

First Pactrust Bancorp (NY: BANC )

12.78 +0.40 (+3.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Aug 31, 2020 10.45 10.52 10.21 10.21 247,941 -0.26(-2.48%)
Aug 28, 2020 10.68 10.68 10.27 10.47 198,435 -0.04(-0.35%)
Aug 27, 2020 10.53 10.74 10.40 10.50 192,691 +0.05(+0.44%)
Aug 26, 2020 11.06 11.12 10.43 10.46 205,755 -0.64(-5.77%)
Aug 25, 2020 11.14 11.22 10.90 11.10 154,221 +0.14(+1.27%)
Aug 24, 2020 10.49 11.02 10.31 10.96 132,240 +0.55(+5.26%)
Aug 21, 2020 10.37 10.51 10.24 10.41 162,043 -0.06(-0.53%)
Aug 20, 2020 10.38 10.63 10.38 10.47 106,232 -0.20(-1.83%)
Aug 19, 2020 10.62 10.89 10.49 10.66 165,643 +0.14(+1.32%)
Aug 18, 2020 10.76 10.76 10.46 10.52 151,307 -0.31(-2.83%)
Aug 17, 2020 11.03 11.08 10.68 10.83 173,826 -0.28(-2.51%)
Aug 14, 2020 10.79 11.30 10.78 11.11 174,533 +0.17(+1.53%)
Aug 13, 2020 11.02 11.07 10.87 10.94 138,801 -0.22(-2.00%)
Aug 12, 2020 11.48 11.48 10.99 11.16 163,959 +0.00(+0.00%)
Aug 11, 2020 11.38 11.56 11.11 11.16 252,536 +0.13(+1.18%)
Aug 10, 2020 10.88 11.48 10.83 11.03 248,394 +0.26(+2.41%)
Aug 07, 2020 10.20 10.82 10.11 10.77 230,090 +0.45(+4.32%)
Aug 06, 2020 10.38 10.52 10.21 10.33 162,060 -0.09(-0.89%)
Aug 05, 2020 10.21 10.44 10.07 10.42 178,020 +0.40(+3.98%)
Aug 04, 2020 9.966 10.05 9.817 10.02 217,436 -0.06(-0.55%)
Aug 03, 2020 9.993 10.14 9.863 10.08 243,479 +0.12(+1.21%)
Jul 31, 2020 9.993 10.15 9.622 9.956 269,713 -0.20(-2.01%)
Jul 30, 2020 10.09 10.32 9.993 10.16 226,034 -0.32(-3.01%)
Jul 29, 2020 10.20 10.49 10.12 10.48 167,192 +0.27(+2.64%)
Jul 28, 2020 10.04 10.35 9.984 10.21 198,286 +0.03(+0.27%)
Jul 27, 2020 10.19 10.33 9.882 10.18 246,582 -0.03(-0.27%)
Jul 24, 2020 10.07 10.35 10.06 10.21 288,878 +0.03(+0.27%)
Jul 23, 2020 9.501 10.44 9.501 10.18 418,852 +0.71(+7.45%)
Jul 22, 2020 9.418 9.501 9.223 9.473 249,535 -0.14(-1.45%)
Jul 21, 2020 9.055 9.650 9.055 9.613 332,625 +0.70(+7.81%)
Jul 20, 2020 9.139 9.343 8.860 8.916 344,660 -0.37(-4.00%)
Jul 17, 2020 9.576 9.594 9.213 9.288 420,666 -0.31(-3.19%)
Jul 16, 2020 9.622 9.827 9.418 9.594 219,696 -0.19(-1.90%)
Jul 15, 2020 9.408 9.836 9.297 9.780 383,566 +0.75(+8.33%)
Jul 14, 2020 9.390 9.464 8.916 9.028 313,434 -0.39(-4.14%)
Jul 13, 2020 9.557 9.617 9.037 9.418 343,277 +0.06(+0.60%)
Jul 10, 2020 8.665 9.464 8.572 9.362 430,572 +0.72(+8.27%)
Jul 09, 2020 9.046 9.046 8.535 8.647 292,084 -0.51(-5.58%)
Jul 08, 2020 9.018 9.195 8.860 9.158 232,343 +0.00(+0.00%)
Jul 07, 2020 9.288 9.390 9.055 9.158 235,311 -0.34(-3.62%)
Jul 06, 2020 9.743 9.808 9.213 9.501 232,361 +0.11(+1.19%)
Jul 02, 2020 9.761 9.882 9.278 9.390 291,677 +0.06(+0.60%)
Jul 01, 2020 10.09 10.18 9.278 9.334 309,570 -0.72(-7.20%)
Jun 30, 2020 9.529 10.18 9.529 10.06 299,578 +0.36(+3.74%)
Jun 29, 2020 9.093 9.724 9.009 9.696 273,125 +0.81(+9.09%)
Jun 26, 2020 9.557 9.557 8.726 8.888 622,009 -0.96(-9.72%)
Jun 25, 2020 9.213 9.854 9.140 9.845 252,819 +0.46(+4.85%)
Jun 24, 2020 9.752 9.752 9.218 9.390 396,774 -0.56(-5.60%)
Jun 23, 2020 10.23 10.29 9.891 9.947 258,931 -0.13(-1.29%)
Jun 22, 2020 10.01 10.14 9.733 10.08 236,169 -0.06(-0.55%)
Jun 19, 2020 10.48 10.48 9.659 10.13 652,802 -0.20(-1.89%)
Jun 18, 2020 9.984 10.79 9.887 10.33 457,500 +0.45(+4.51%)
Jun 17, 2020 10.37 10.48 9.817 9.882 516,821 -0.47(-4.57%)
Jun 16, 2020 10.53 10.53 9.891 10.36 281,073 +0.39(+3.91%)
Jun 15, 2020 9.399 10.16 9.232 9.966 376,532 +0.00(+0.00%)
Jun 12, 2020 10.26 10.33 9.451 9.966 408,069 +0.27(+2.78%)
Jun 11, 2020 10.31 10.40 9.475 9.696 302,220 -1.47(-13.15%)
Jun 10, 2020 11.92 12.01 10.91 11.16 304,634 -1.00(-8.20%)
Jun 09, 2020 11.83 12.51 11.74 12.16 359,497 +0.06(+0.53%)
Jun 08, 2020 12.25 12.44 11.83 12.10 315,945 +0.29(+2.42%)
Jun 05, 2020 12.00 12.62 11.81 11.81 597,970 +0.46(+4.07%)
Jun 04, 2020 10.56 11.40 10.48 11.35 612,172 +0.82(+7.81%)
Jun 03, 2020 10.35 10.71 10.27 10.53 367,020 +0.52(+5.17%)
Jun 02, 2020 10.22 10.36 9.909 10.01 283,066 +0.02(+0.19%)
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.