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, 2019	15.74	16.01	15.55	15.70	1,332,473	-0.06(-0.40%)
Feb 27, 2019	15.16	15.83	15.11	15.76	999,338	+0.55(+3.64%)
Feb 26, 2019	14.67	15.44	14.63	15.21	1,463,664	+0.46(+3.13%)
Feb 25, 2019	14.87	14.96	14.73	14.75	254,781	+0.00(+0.00%)
Feb 22, 2019	14.71	14.77	14.61	14.75	363,303	+0.07(+0.49%)
Feb 21, 2019	14.71	14.78	14.45	14.67	405,820	-0.05(-0.37%)
Feb 20, 2019	14.42	14.75	14.25	14.73	412,614	+0.31(+2.14%)
Feb 19, 2019	14.14	14.51	14.14	14.42	205,133	+0.20(+1.40%)
Feb 15, 2019	13.90	14.27	13.87	14.22	261,913	+0.44(+3.16%)
Feb 14, 2019	13.86	13.90	13.65	13.79	207,185	-0.21(-1.49%)
Feb 13, 2019	14.06	14.12	13.89	13.99	380,983	-0.05(-0.32%)
Feb 12, 2019	13.62	14.06	13.60	14.04	591,480	+0.44(+3.27%)
Feb 11, 2019	13.61	13.70	13.51	13.60	266,795	+0.05(+0.33%)
Feb 08, 2019	13.59	13.63	13.36	13.55	189,208	-0.10(-0.73%)
Feb 07, 2019	13.43	13.72	13.42	13.65	338,736	+0.30(+2.24%)
Feb 06, 2019	13.36	13.46	13.29	13.35	260,708	-0.05(-0.34%)
Feb 05, 2019	13.51	13.57	13.32	13.40	282,344	-0.09(-0.67%)
Feb 04, 2019	13.43	13.53	13.35	13.49	230,079	+0.07(+0.54%)

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.