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

First Pactrust Bancorp (NY: BANC )

14.79 -0.03 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2020 9.461 9.665 9.285 9.378 214,291 -0.03(-0.30%)
Sep 29, 2020 9.294 9.443 9.165 9.406 257,387 +0.12(+1.30%)
Sep 28, 2020 9.211 9.508 9.211 9.285 165,985 +0.31(+3.41%)
Sep 25, 2020 8.924 9.118 8.915 8.979 145,683 +0.06(+0.62%)
Sep 24, 2020 8.498 9.091 8.340 8.924 283,698 +0.47(+5.59%)
Sep 23, 2020 8.785 9.063 8.423 8.451 231,890 -0.37(-4.20%)
Sep 22, 2020 9.091 9.239 8.758 8.822 206,075 -0.31(-3.35%)
Sep 21, 2020 9.517 9.647 8.998 9.128 233,016 -0.69(-6.99%)
Sep 18, 2020 9.943 9.943 9.526 9.813 733,594 -0.09(-0.94%)
Sep 17, 2020 9.989 10.04 9.860 9.906 196,618 -0.14(-1.38%)
Sep 16, 2020 10.09 10.23 9.971 10.05 302,108 -0.10(-1.00%)
Sep 15, 2020 10.36 10.40 10.05 10.15 178,126 -0.14(-1.35%)
Sep 14, 2020 9.989 10.32 9.804 10.29 189,502 +0.44(+4.42%)
Sep 11, 2020 9.998 9.998 9.648 9.851 201,417 -0.18(-1.75%)
Sep 10, 2020 10.38 10.39 10.01 10.03 174,216 -0.28(-2.68%)
Sep 09, 2020 10.67 10.67 10.23 10.30 178,934 -0.27(-2.53%)
Sep 08, 2020 11.24 11.27 10.56 10.57 242,684 -0.89(-7.80%)
Sep 04, 2020 11.66 11.67 11.10 11.46 323,505 +0.18(+1.55%)
Sep 03, 2020 10.85 11.77 10.85 11.29 411,267 +0.65(+6.15%)
Sep 02, 2020 10.21 10.70 10.09 10.63 313,761 +0.36(+3.50%)
Sep 01, 2020 10.02 10.36 9.869 10.27 224,231 +0.15(+1.46%)
Aug 31, 2020 10.37 10.44 10.13 10.13 249,904 -0.26(-2.48%)
Aug 28, 2020 10.60 10.60 10.18 10.38 200,006 -0.04(-0.35%)
Aug 27, 2020 10.45 10.65 10.32 10.42 194,217 +0.05(+0.44%)
Aug 26, 2020 10.97 11.03 10.35 10.38 207,384 -0.64(-5.77%)
Aug 25, 2020 11.05 11.13 10.82 11.01 155,442 +0.14(+1.27%)
Aug 24, 2020 10.41 10.93 10.23 10.87 133,287 +0.54(+5.26%)
Aug 21, 2020 10.28 10.43 10.16 10.33 163,326 -0.06(-0.53%)
Aug 20, 2020 10.30 10.55 10.30 10.38 107,073 -0.19(-1.83%)
Aug 19, 2020 10.53 10.80 10.41 10.58 166,955 +0.14(+1.32%)
Aug 18, 2020 10.68 10.68 10.38 10.44 152,505 -0.30(-2.83%)
Aug 17, 2020 10.95 10.99 10.60 10.74 175,203 -0.28(-2.51%)
Aug 14, 2020 10.71 11.21 10.70 11.02 175,914 +0.17(+1.53%)
Aug 13, 2020 10.93 10.98 10.78 10.85 139,900 -0.22(-2.00%)
Aug 12, 2020 11.39 11.39 10.90 11.08 165,258 +0.00(+0.00%)
Aug 11, 2020 11.29 11.47 11.02 11.08 254,536 +0.13(+1.18%)
Aug 10, 2020 10.79 11.39 10.74 10.95 250,361 +0.26(+2.41%)
Aug 07, 2020 10.12 10.74 10.03 10.69 231,912 +0.44(+4.32%)
Aug 06, 2020 10.30 10.44 10.13 10.25 163,343 -0.09(-0.89%)
Aug 05, 2020 10.13 10.36 9.989 10.34 179,429 +0.40(+3.99%)
Aug 04, 2020 9.887 9.970 9.740 9.943 219,157 -0.06(-0.55%)
Aug 03, 2020 9.915 10.06 9.786 9.998 245,407 +0.12(+1.21%)
Jul 31, 2020 9.915 10.07 9.546 9.878 271,848 -0.20(-2.01%)
Jul 30, 2020 10.01 10.24 9.915 10.08 227,824 -0.31(-3.01%)
Jul 29, 2020 10.12 10.41 10.04 10.39 168,515 +0.27(+2.64%)
Jul 28, 2020 9.961 10.27 9.906 10.13 199,856 +0.03(+0.27%)
Jul 27, 2020 10.11 10.25 9.804 10.10 248,534 -0.03(-0.27%)
Jul 24, 2020 9.989 10.27 9.979 10.13 291,165 +0.03(+0.27%)
Jul 23, 2020 9.427 10.36 9.427 10.10 422,168 +0.70(+7.45%)
Jul 22, 2020 9.344 9.427 9.150 9.399 251,511 -0.14(-1.45%)
Jul 21, 2020 8.984 9.574 8.984 9.537 335,259 +0.69(+7.81%)
Jul 20, 2020 9.067 9.270 8.791 8.846 347,389 -0.37(-4.00%)
Jul 17, 2020 9.500 9.519 9.141 9.215 423,997 -0.30(-3.19%)
Jul 16, 2020 9.546 9.750 9.344 9.519 221,435 -0.18(-1.90%)
Jul 15, 2020 9.334 9.758 9.224 9.703 386,603 +0.75(+8.33%)
Jul 14, 2020 9.316 9.390 8.846 8.957 315,916 -0.39(-4.14%)
Jul 13, 2020 9.482 9.542 8.966 9.344 345,995 +0.06(+0.60%)
Jul 10, 2020 8.597 9.390 8.505 9.288 433,981 +0.71(+8.27%)
Jul 09, 2020 8.975 8.975 8.468 8.579 294,397 -0.51(-5.58%)
Jul 08, 2020 8.947 9.123 8.791 9.086 234,182 +0.00(+0.00%)
Jul 07, 2020 9.215 9.316 8.984 9.086 237,174 -0.34(-3.62%)
Jul 06, 2020 9.666 9.731 9.141 9.427 234,201 +0.11(+1.19%)
Jul 02, 2020 9.685 9.804 9.205 9.316 293,987 +0.06(+0.60%)
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.