Indicators

First Pactrust Bancorp (NY: BANC )

14.09 -0.26 (-1.85%)

Streaming Delayed Price Updated: 11:48 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.83	10.84	10.61	10.64	556,092	-0.21(-1.89%)
May 28, 2015	10.88	10.92	10.70	10.85	241,560	-0.22(-2.00%)
May 27, 2015	11.04	11.10	10.90	11.07	250,030	+0.09(+0.82%)
May 26, 2015	11.10	11.10	10.96	10.98	128,117	-0.12(-1.11%)
May 22, 2015	10.87	11.10	11.10	11.10	273,853	+0.16(+1.42%)
May 21, 2015	10.88	10.99	10.83	10.95	158,818	+0.11(+1.06%)
May 20, 2015	10.91	10.91	10.72	10.83	129,374	-0.04(-0.38%)
May 19, 2015	10.91	10.94	10.87	10.87	224,043	-0.06(-0.53%)
May 18, 2015	10.91	10.97	10.83	10.93	216,641	+0.02(+0.15%)
May 15, 2015	10.92	10.95	10.83	10.91	101,439	+0.01(+0.08%)
May 14, 2015	10.88	10.94	10.85	10.90	221,716	+0.08(+0.76%)
May 13, 2015	10.72	10.83	10.65	10.82	239,822	+0.14(+1.30%)
May 12, 2015	10.67	10.76	10.50	10.68	122,945	-0.07(-0.69%)
May 11, 2015	10.67	10.80	10.67	10.76	252,024	+0.11(+1.08%)
May 08, 2015	10.66	10.72	10.55	10.64	211,791	+0.04(+0.39%)
May 07, 2015	10.58	10.60	10.54	10.60	124,029	+0.04(+0.39%)
May 06, 2015	10.57	10.58	10.45	10.56	197,041	+0.09(+0.86%)
May 05, 2015	10.44	10.55	10.32	10.47	126,100	-0.03(-0.31%)
May 04, 2015	10.35	10.58	10.32	10.50	112,401	+0.20(+1.91%)

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.