Indicators

First Pactrust Bancorp (NY: BANC )

13.77 -0.58 (-4.04%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	18.01	18.06	17.57	17.57	405,570	-0.35(-1.97%)
Feb 27, 2018	18.32	18.41	17.84	17.93	490,185	-0.40(-2.16%)
Feb 26, 2018	18.10	18.32	17.90	18.32	621,666	+0.26(+1.46%)
Feb 23, 2018	17.84	18.10	17.66	18.06	527,900	+0.22(+1.23%)
Feb 22, 2018	18.06	18.06	17.66	17.84	566,845	-0.22(-1.22%)
Feb 21, 2018	17.66	18.21	17.66	18.06	798,148	+0.44(+2.50%)
Feb 20, 2018	17.97	18.10	17.53	17.62	583,188	-0.35(-1.96%)
Feb 16, 2018		17.97	17.97	17.97	0	+0.00(+0.00%)
Feb 15, 2018	17.97	18.32	17.93	17.97	648,139	+0.09(+0.49%)
Feb 14, 2018	17.44	18.17	17.35	17.88	882,341	+0.40(+2.27%)
Feb 13, 2018	17.22	17.62	17.16	17.49	515,924	+0.18(+1.02%)
Feb 12, 2018	16.96	17.38	16.78	17.31	1,136,013	+0.48(+2.88%)
Feb 09, 2018	17.13	17.44	16.61	16.83	1,378,682	-0.22(-1.29%)
Feb 08, 2018	17.18	17.95	17.05	17.05	2,010,478	-0.04(-0.26%)
Feb 07, 2018	16.69	17.27	16.65	17.09	667,034	+0.31(+1.84%)
Feb 06, 2018	16.30	17.00	16.30	16.78	1,041,082	+0.04(+0.26%)
Feb 05, 2018	17.05	17.40	16.56	16.74	1,151,100	-0.26(-1.55%)
Feb 02, 2018	17.18	17.53	17.09	17.00	737,639	-0.26(-1.53%)

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.