Indicators

First Pactrust Bancorp (NY: BANC )

13.72 -0.05 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	17.05	17.09	16.58	16.71	1,019,208	-0.47(-2.75%)
Feb 27, 2017	16.62	17.27	16.54	17.18	2,093,489	+0.56(+3.36%)
Feb 24, 2017	16.58	16.71	16.45	16.62	1,427,304	-0.17(-1.02%)
Feb 23, 2017	16.88	16.94	16.41	16.79	1,759,519	+0.04(+0.26%)
Feb 22, 2017	16.97	17.18	16.71	16.75	1,016,561	-0.26(-1.52%)
Feb 21, 2017	17.01	17.40	16.97	17.01	1,506,344	-0.04(-0.25%)
Feb 17, 2017		17.05	17.05	17.05	0	-0.39(-2.22%)
Feb 16, 2017	17.48	17.52	17.05	17.44	1,256,631	-0.13(-0.73%)
Feb 15, 2017	17.35	17.61	17.14	17.57	1,058,557	+0.30(+1.74%)
Feb 14, 2017	17.40	17.61	17.12	17.27	1,211,392	-0.04(-0.25%)
Feb 13, 2017	17.14	17.48	17.03	17.31	1,853,060	+0.21(+1.26%)
Feb 10, 2017	17.01	17.18	16.36	17.09	3,325,844	+0.13(+0.76%)
Feb 09, 2017	13.83	17.05	15.08	16.97	8,464,413	+3.14(+22.67%)
Feb 08, 2017	14.00	14.00	13.66	13.83	1,705,657	-0.17(-1.23%)
Feb 07, 2017	13.92	14.17	13.74	14.00	1,444,871	+0.09(+0.62%)
Feb 06, 2017	14.04	14.17	13.72	13.92	1,469,533	-0.13(-0.92%)
Feb 03, 2017	13.79	14.04	13.57	14.04	2,516,083	+0.47(+3.48%)
Feb 02, 2017	13.66	13.79	13.40	13.57	1,860,553	-0.17(-1.25%)

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.