Indicators

First Pactrust Bancorp (NY: BANC )

13.77 -0.58 (-4.04%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	14.49	14.86	13.93	14.19	740,289	-0.75(-5.02%)
Feb 27, 2020	15.27	15.74	14.94	14.94	1,043,480	-0.69(-4.38%)
Feb 26, 2020	15.72	15.88	15.45	15.62	899,090	+0.03(+0.18%)
Feb 25, 2020	15.63	15.76	15.36	15.60	800,966	-0.09(-0.59%)
Feb 24, 2020	15.24	15.71	15.20	15.69	357,750	-0.05(-0.29%)
Feb 21, 2020	15.85	15.85	15.49	15.73	189,934	-0.15(-0.93%)
Feb 20, 2020	15.73	15.94	15.66	15.88	196,434	+0.13(+0.82%)
Feb 19, 2020	15.86	15.89	15.73	15.75	135,891	+0.01(+0.06%)
Feb 18, 2020	15.65	15.76	15.57	15.74	225,151	+0.05(+0.29%)
Feb 14, 2020	15.62	15.72	15.55	15.70	222,346	+0.04(+0.24%)
Feb 13, 2020	15.63	15.75	15.60	15.66	143,528	-0.06(-0.41%)
Feb 12, 2020	15.90	16.02	15.66	15.73	241,305	-0.03(-0.18%)
Feb 11, 2020	15.58	15.85	15.51	15.75	481,950	+0.45(+2.96%)
Feb 10, 2020	15.19	15.31	15.18	15.30	144,307	+0.09(+0.61%)
Feb 07, 2020	15.39	15.45	15.14	15.21	309,858	-0.26(-1.68%)
Feb 06, 2020	15.64	15.71	15.47	15.47	191,458	-0.18(-1.12%)
Feb 05, 2020	15.63	15.77	15.60	15.64	324,726	+0.19(+1.26%)
Feb 04, 2020	15.39	15.62	15.39	15.45	367,144	+0.29(+1.89%)

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.