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

First Pactrust Bancorp (NY: BANC )

14.63 +0.41 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
May 01, 2015 10.30 10.33 10.12 10.31 191,111 +0.13(+1.29%)
Apr 30, 2015 10.40 10.45 10.13 10.17 200,528 -0.25(-2.36%)
Apr 29, 2015 10.35 10.46 10.33 10.42 95,135 +0.06(+0.55%)
Apr 28, 2015 10.31 10.41 10.29 10.36 128,946 +0.07(+0.72%)
Apr 27, 2015 10.30 10.41 10.16 10.29 98,952 +0.04(+0.40%)
Apr 24, 2015 10.26 10.33 10.25 10.25 81,735 -0.03(-0.32%)
Apr 23, 2015 10.36 10.40 10.26 10.28 86,875 -0.12(-1.18%)
Apr 22, 2015 10.46 10.46 10.33 10.40 192,677 -0.05(-0.47%)
Apr 21, 2015 10.43 10.54 10.36 10.45 116,494 +0.04(+0.39%)
Apr 20, 2015 10.13 10.42 10.13 10.41 101,491 +0.30(+2.92%)
Apr 17, 2015 10.21 10.30 10.05 10.12 95,380 -0.16(-1.60%)
Apr 16, 2015 10.26 10.33 10.20 10.28 94,510 -0.02(-0.16%)
Apr 15, 2015 10.11 10.37 10.11 10.30 118,696 +0.21(+2.03%)
Apr 14, 2015 10.06 10.13 9.900 10.09 56,146 +0.04(+0.41%)
Apr 13, 2015 9.961 10.05 9.953 10.05 107,454 +0.05(+0.49%)
Apr 10, 2015 10.03 10.10 9.986 10.00 59,254 -0.04(-0.41%)
Apr 09, 2015 10.03 10.09 9.879 10.04 51,913 -0.02(-0.24%)
Apr 08, 2015 10.04 10.15 10.03 10.07 90,800 +0.01(+0.08%)
Apr 07, 2015 10.03 10.16 10.01 10.06 199,129 -0.02(-0.24%)
Apr 06, 2015 10.02 10.14 9.969 10.08 174,574 -0.01(-0.08%)
Apr 02, 2015 9.953 10.09 10.09 10.09 247,041 +0.02(+0.24%)
Apr 01, 2015 10.12 10.13 9.986 10.07 222,028 -0.03(-0.32%)
Mar 31, 2015 10.05 10.14 9.969 10.10 171,518 +0.07(+0.74%)
Mar 30, 2015 9.871 10.05 9.871 10.03 171,547 +0.16(+1.58%)
Mar 27, 2015 9.887 9.977 9.822 9.871 111,198 -0.02(-0.17%)
Mar 26, 2015 9.772 9.912 9.764 9.887 62,888 +0.05(+0.50%)
Mar 25, 2015 9.986 10.00 9.822 9.838 79,962 -0.11(-1.07%)
Mar 24, 2015 9.822 9.961 9.764 9.945 191,552 +0.11(+1.08%)
Mar 23, 2015 9.780 9.895 9.780 9.838 180,201 +0.06(+0.59%)
Mar 20, 2015 9.748 9.838 9.534 9.780 221,109 +0.08(+0.85%)
Mar 19, 2015 9.666 9.805 9.657 9.698 210,529 -0.01(-0.08%)
Mar 18, 2015 9.707 9.751 9.616 9.707 152,211 -0.01(-0.08%)
Mar 17, 2015 9.641 9.772 9.641 9.715 224,666 +0.01(+0.08%)
Mar 16, 2015 9.838 9.838 9.657 9.707 168,660 -0.08(-0.84%)
Mar 13, 2015 9.920 9.920 9.682 9.789 161,325 -0.11(-1.08%)
Mar 12, 2015 9.756 9.928 9.692 9.895 355,528 +0.33(+3.43%)
Mar 11, 2015 9.362 9.657 9.305 9.567 165,569 -0.09(-0.93%)
Mar 10, 2015 9.616 9.789 9.609 9.657 212,806 +0.02(+0.26%)
Mar 09, 2015 9.444 9.731 9.436 9.633 334,508 +0.16(+1.64%)
Mar 06, 2015 9.296 9.584 9.223 9.477 374,642 +0.30(+3.22%)
Mar 05, 2015 9.173 9.255 9.108 9.182 128,299 +0.02(+0.27%)
Mar 04, 2015 9.075 9.182 9.001 9.157 116,818 +0.07(+0.72%)
Mar 03, 2015 8.944 9.132 8.944 9.091 399,109 +0.10(+1.09%)
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.