Indicators

First Pactrust Bancorp (NY: BANC )

13.66 -0.06 (-0.44%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.19	18.19	18.19	0	-0.31(-1.67%)
Dec 28, 2017	18.54	18.63	18.41	18.50	636,514	+0.00(+0.00%)
Dec 27, 2017	18.68	18.72	18.45	18.50	455,322	-0.09(-0.47%)
Dec 26, 2017	18.72	18.81	18.45	18.59	567,118	-0.13(-0.71%)
Dec 22, 2017	18.94	18.94	18.45	18.72	718,558	-0.09(-0.47%)
Dec 21, 2017	18.81	19.03	18.63	18.81	603,143	+0.26(+1.43%)
Dec 20, 2017	18.81	18.94	18.32	18.54	545,992	-0.18(-0.94%)
Dec 19, 2017	18.94	19.07	18.59	18.72	682,247	-0.13(-0.70%)
Dec 18, 2017	18.50	18.98	18.50	18.85	544,794	+0.62(+3.38%)
Dec 15, 2017	18.01	18.61	17.97	18.23	2,751,581	+0.26(+1.47%)
Dec 14, 2017	18.45	18.48	17.84	17.97	858,920	-0.37(-2.02%)
Dec 13, 2017	18.52	18.65	18.25	18.34	765,337	-0.13(-0.71%)
Dec 12, 2017	18.38	18.60	18.17	18.47	776,090	+0.13(+0.72%)
Dec 11, 2017	18.56	18.56	18.12	18.34	1,147,757	-0.18(-0.95%)
Dec 08, 2017	19.04	19.13	17.90	18.52	3,416,685	+0.00(+0.00%)
Dec 07, 2017	18.87	19.26	18.73		580,663	+0.00(+0.00%)
Dec 06, 2017	19.26	19.26	18.38	18.87	918,528	-0.39(-2.05%)
Dec 05, 2017	19.83	19.83	19.22	19.26	717,378	-0.48(-2.44%)
Dec 04, 2017	19.87	20.18	19.68	19.74	726,350	+0.22(+1.12%)

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.