Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Pactrust Bancorp (NY: BANC )

13.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.075 9.083 8.960 8.960 99,327 -0.15(-1.62%)
Feb 26, 2015 9.108 9.206 9.038 9.108 76,881 -0.03(-0.36%)
Feb 25, 2015 9.009 9.190 9.009 9.140 93,915 +0.08(+0.91%)
Feb 24, 2015 8.952 9.231 8.944 9.058 53,840 +0.13(+1.47%)
Feb 23, 2015 9.083 9.091 8.886 8.927 79,847 -0.17(-1.89%)
Feb 20, 2015 9.272 9.272 9.050 9.099 61,372 -0.16(-1.77%)
Feb 19, 2015 9.140 9.313 9.104 9.264 147,672 +0.12(+1.35%)
Feb 18, 2015 9.214 9.214 9.108 9.140 45,001 -0.07(-0.71%)
Feb 17, 2015 9.190 9.247 9.182 9.206 64,237 +0.03(+0.36%)
Feb 13, 2015 9.247 9.173 9.173 9.173 66,909 -0.11(-1.15%)
Feb 12, 2015 8.878 9.280 8.878 9.280 194,585 +0.42(+4.72%)
Feb 11, 2015 8.820 8.935 8.738 8.862 78,212 +0.05(+0.56%)
Feb 10, 2015 8.944 9.009 8.747 8.812 113,229 -0.07(-0.74%)
Feb 09, 2015 8.788 9.017 8.788 8.878 92,651 +0.08(+0.93%)
Feb 06, 2015 8.903 9.017 8.788 8.796 279,812 -0.07(-0.74%)
Feb 05, 2015 8.870 8.886 8.771 8.862 89,751 +0.07(+0.84%)
Feb 04, 2015 8.829 8.903 8.755 8.788 80,020 -0.09(-1.02%)
Feb 03, 2015 8.714 8.960 8.714 8.878 141,547 +0.21(+2.46%)
Feb 02, 2015 8.443 8.788 8.427 8.665 131,368 +0.25(+3.02%)
Jan 30, 2015 8.615 8.615 8.394 8.410 187,782 -0.30(-3.48%)
Jan 29, 2015 8.653 8.714 8.476 8.714 87,284 +0.16(+1.82%)
Jan 28, 2015 8.722 8.752 8.533 8.558 113,361 -0.13(-1.51%)
Jan 27, 2015 8.599 8.730 8.533 8.689 94,553 +0.03(+0.38%)
Jan 26, 2015 8.509 8.681 8.419 8.656 142,368 +0.11(+1.34%)
Jan 23, 2015 8.665 8.743 8.509 8.542 74,084 -0.11(-1.33%)
Jan 22, 2015 8.484 8.738 8.410 8.656 234,091 +0.21(+2.43%)
Jan 21, 2015 8.418 8.541 8.369 8.451 87,103 -0.02(-0.19%)
Jan 20, 2015 8.476 8.533 8.353 8.468 151,150 -0.03(-0.39%)
Jan 16, 2015 8.492 8.648 8.394 8.501 178,474 -0.03(-0.38%)
Jan 15, 2015 8.648 8.648 8.490 8.533 163,438 -0.13(-1.52%)
Jan 14, 2015 8.550 8.681 8.509 8.665 144,589 +0.05(+0.57%)
Jan 13, 2015 8.681 8.886 8.542 8.615 248,545 -0.16(-1.78%)
Jan 12, 2015 8.853 8.942 8.730 8.771 102,618 -0.12(-1.38%)
Jan 09, 2015 9.190 9.239 8.886 8.894 77,563 -0.33(-3.56%)
Jan 08, 2015 9.223 9.370 9.099 9.223 90,198 +0.08(+0.90%)
Jan 07, 2015 9.116 9.182 9.026 9.140 167,724 +0.02(+0.27%)
Jan 06, 2015 9.288 9.296 8.960 9.116 171,256 -0.17(-1.86%)
Jan 05, 2015 9.370 9.387 9.132 9.288 173,466 -0.11(-1.22%)
Jan 02, 2015 9.460 9.493 9.272 9.403 87,127 -0.01(-0.09%)
Dec 31, 2014 9.518 9.411 9.411 9.411 84,581 -0.11(-1.12%)
Dec 30, 2014 9.559 9.633 9.485 9.518 149,928 -0.07(-0.68%)
Dec 29, 2014 9.559 9.715 9.526 9.584 255,317 +0.00(+0.00%)
Dec 26, 2014 9.493 9.600 9.370 9.584 110,927 +0.09(+0.95%)
Dec 24, 2014 9.559 9.493 9.493 9.493 52,893 -0.02(-0.17%)
Dec 23, 2014 9.493 9.526 9.395 9.510 174,128 +0.08(+0.87%)
Dec 22, 2014 9.469 9.502 9.362 9.428 139,967 -0.02(-0.17%)
Dec 19, 2014 9.255 9.641 9.223 9.444 794,321 +0.16(+1.77%)
Dec 18, 2014 9.149 9.280 9.050 9.280 209,379 +0.21(+2.35%)
Dec 17, 2014 8.804 9.091 8.714 9.067 278,147 +0.30(+3.46%)
Dec 16, 2014 8.632 8.796 8.599 8.763 681,038 +0.17(+2.01%)
Dec 15, 2014 8.697 8.886 8.583 8.591 256,715 -0.11(-1.23%)
Dec 12, 2014 8.771 8.944 8.673 8.697 206,594 -0.16(-1.76%)
Dec 11, 2014 8.862 9.034 8.853 8.853 842,127 -0.08(-0.92%)
Dec 10, 2014 8.993 9.014 8.829 8.935 209,137 -0.11(-1.18%)
Dec 09, 2014 8.935 9.112 8.903 9.042 169,067 +0.02(+0.27%)
Dec 08, 2014 9.050 9.108 8.960 9.017 231,826 -0.07(-0.81%)
Dec 05, 2014 8.960 9.186 8.960 9.091 105,166 +0.12(+1.37%)
Dec 04, 2014 9.026 9.067 8.927 8.968 102,863 -0.07(-0.73%)
Dec 03, 2014 9.009 9.148 8.903 9.034 205,921 +0.08(+0.92%)
Dec 02, 2014 8.820 9.026 8.812 8.952 240,688 +0.18(+2.06%)
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.