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 31, 2018	12.04	12.12	11.64	12.06	744,478	+0.08(+0.68%)
Dec 28, 2018	11.79	12.15	11.77	11.98	411,736	+0.23(+1.93%)
Dec 27, 2018	11.75	11.96	11.34	11.76	704,508	-0.16(-1.37%)
Dec 26, 2018	11.30	11.94	11.23	11.92	820,708	+0.63(+5.62%)
Dec 24, 2018	11.31	11.61	11.08	11.28	537,286	-0.03(-0.24%)
Dec 21, 2018	11.54	11.64	11.21	11.31	2,239,725	-0.19(-1.66%)
Dec 20, 2018	11.57	11.75	11.29	11.50	1,146,676	-0.26(-2.23%)
Dec 19, 2018	11.82	12.39	11.75	11.77	1,218,935	-0.05(-0.46%)
Dec 18, 2018	12.55	12.66	11.66	11.82	1,464,811	-0.89(-6.99%)
Dec 17, 2018	12.53	13.05	12.53	12.71	494,659	+0.09(+0.72%)
Dec 14, 2018	12.83	13.10	12.55	12.62	557,807	-0.26(-2.04%)
Dec 13, 2018	13.45	13.51	12.86	12.88	675,040	-0.64(-4.72%)
Dec 12, 2018	13.46	13.78	13.29	13.52	593,758	+0.16(+1.21%)
Dec 11, 2018	13.85	13.85	13.31	13.36	509,230	-0.31(-2.30%)
Dec 10, 2018	13.92	13.98	13.52	13.67	377,689	-0.24(-1.74%)
Dec 07, 2018	14.15	14.37	13.81	13.91	337,122	-0.21(-1.46%)
Dec 06, 2018	14.07	14.20	13.83	14.12	447,456	-0.22(-1.50%)
Dec 04, 2018	15.10	15.13	14.16	14.34	488,984	-0.80(-5.28%)

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.