Indicators

First Pactrust Bancorp (NY: BANC )

14.59 +0.50 (+3.55%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	17.95	18.32	17.95	18.17	669,310	+0.13(+0.73%)
Sep 28, 2017	18.12	18.17	17.86	18.03	861,690	+0.00(+0.00%)
Sep 27, 2017	17.86	18.30	17.77	18.03	2,473,057	+0.35(+1.98%)
Sep 26, 2017	17.42	17.73	17.38	17.68	723,983	+0.31(+1.76%)
Sep 25, 2017	17.16	17.60	17.16	17.38	1,155,441	+0.09(+0.51%)
Sep 22, 2017	17.11	17.33	16.98	17.29	723,875	+0.13(+0.77%)
Sep 21, 2017	16.94	17.33	16.90	17.16	660,094	+0.26(+1.55%)
Sep 20, 2017	16.81	17.20	16.72	16.90	1,646,803	+0.13(+0.78%)
Sep 19, 2017	16.76	16.94	16.63	16.76	831,810	+0.00(+0.00%)
Sep 18, 2017	16.76	16.94	16.55	16.76	946,791	+0.00(+0.00%)
Sep 15, 2017	16.50	16.90	16.46	16.76	2,792,196	+0.26(+1.59%)
Sep 14, 2017	16.72	16.76	16.35	16.50	1,448,181	-0.19(-1.15%)
Sep 13, 2017	16.52	16.82	16.35	16.69	1,176,939	+0.26(+1.59%)
Sep 12, 2017	15.61	16.69	15.61	16.43	2,683,886	+1.13(+7.39%)
Sep 11, 2017	15.13	15.61	15.09	15.30	718,923	+0.39(+2.62%)
Sep 08, 2017	15.17	15.35	14.87	14.91	1,161,948	-0.30(-2.00%)
Sep 07, 2017	15.65	15.65	15.19	15.22	1,663,704	-0.43(-2.78%)
Sep 06, 2017	15.83	15.96	15.61	15.65	1,072,885	-0.09(-0.55%)
Sep 05, 2017	16.22	16.30	15.61	15.74	1,048,195	-0.61(-3.72%)

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.