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

First Pactrust Bancorp (NY: BANC )

13.66 -0.06 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2020 7.054 7.607 7.026 7.444 530,240 +0.26(+3.63%)
Mar 30, 2020 7.407 7.407 6.942 7.184 388,258 -0.20(-2.65%)
Mar 27, 2020 7.863 7.863 7.342 7.379 612,641 -0.92(-11.10%)
Mar 26, 2020 8.087 8.654 7.873 8.301 718,834 +0.27(+3.36%)
Mar 25, 2020 7.454 8.180 6.840 8.031 816,068 +0.50(+6.68%)
Mar 24, 2020 7.398 7.538 7.035 7.528 544,209 +0.52(+7.44%)
Mar 23, 2020 7.807 8.096 6.719 7.007 623,219 -0.92(-11.62%)
Mar 20, 2020 8.580 8.757 7.724 7.928 787,804 -0.67(-7.79%)
Mar 19, 2020 7.435 8.775 6.635 8.598 905,528 +1.33(+18.31%)
Mar 18, 2020 9.073 9.315 6.849 7.268 774,979 -2.39(-24.76%)
Mar 17, 2020 9.873 10.07 8.980 9.659 805,100 -0.02(-0.19%)
Mar 16, 2020 10.06 10.57 9.641 9.678 527,693 -1.81(-15.79%)
Mar 13, 2020 11.02 11.78 10.60 11.49 600,390 +1.11(+10.66%)
Mar 12, 2020 10.39 11.37 9.895 10.39 664,945 -0.63(-5.71%)
Mar 11, 2020 10.88 11.09 10.54 11.01 617,147 -0.23(-2.06%)
Mar 10, 2020 11.56 11.57 10.82 11.25 813,229 +0.06(+0.50%)
Mar 09, 2020 11.62 11.87 11.16 11.19 737,757 -1.68(-13.02%)
Mar 06, 2020 12.77 13.59 12.50 12.87 457,332 -0.61(-4.53%)
Mar 05, 2020 13.75 13.93 13.36 13.48 648,518 -0.72(-5.09%)
Mar 04, 2020 14.03 14.24 13.67 14.20 323,040 +0.35(+2.54%)
Mar 03, 2020 14.49 14.89 13.75 13.85 619,522 -0.67(-4.59%)
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.