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 (%)
Nov 28, 2014 9.264 9.313 9.026 9.026 83,748 -0.22(-2.40%)
Nov 26, 2014 9.223 9.247 9.247 9.247 112,247 +0.05(+0.54%)
Nov 25, 2014 9.223 9.255 9.157 9.198 64,390 +0.01(+0.09%)
Nov 24, 2014 9.091 9.204 9.067 9.190 135,248 +0.08(+0.90%)
Nov 21, 2014 9.264 9.268 9.034 9.108 870,737 -0.07(-0.72%)
Nov 20, 2014 9.157 9.198 9.026 9.173 225,935 -0.05(-0.53%)
Nov 19, 2014 9.321 9.321 9.182 9.223 678,948 -0.11(-1.23%)
Nov 18, 2014 9.419 9.419 9.313 9.337 76,192 -0.04(-0.44%)
Nov 17, 2014 9.444 9.444 9.362 9.378 72,732 -0.05(-0.52%)
Nov 14, 2014 9.534 9.534 9.354 9.428 179,519 -0.09(-0.95%)
Nov 13, 2014 9.666 9.666 9.480 9.518 53,231 -0.11(-1.19%)
Nov 12, 2014 9.510 9.666 9.461 9.633 99,437 +0.12(+1.29%)
Nov 11, 2014 9.600 9.641 9.452 9.510 81,978 -0.12(-1.28%)
Nov 10, 2014 9.559 9.641 9.452 9.633 139,484 +0.10(+1.03%)
Nov 07, 2014 9.460 9.534 9.321 9.534 96,757 +0.08(+0.87%)
Nov 06, 2014 9.387 9.452 9.280 9.452 83,486 +0.12(+1.32%)
Nov 05, 2014 9.403 9.428 9.280 9.329 127,619 -0.05(-0.52%)
Nov 04, 2014 9.419 9.460 9.206 9.378 121,542 -0.03(-0.35%)
Nov 03, 2014 9.682 9.723 9.354 9.411 149,941 -0.25(-2.55%)
Oct 31, 2014 9.805 9.846 9.567 9.657 203,729 -0.07(-0.68%)
Oct 30, 2014 9.633 9.723 9.280 9.723 240,130 +0.12(+1.28%)
Oct 29, 2014 9.575 9.633 9.485 9.600 182,115 +0.02(+0.17%)
Oct 28, 2014 9.543 9.674 9.460 9.584 183,645 +0.11(+1.13%)
Oct 27, 2014 9.362 9.491 9.395 9.477 78,984 +0.08(+0.87%)
Oct 24, 2014 9.567 9.592 9.321 9.395 101,776 -0.16(-1.63%)
Oct 23, 2014 9.411 9.756 9.411 9.551 838,758 +0.24(+2.56%)
Oct 22, 2014 9.428 9.493 9.296 9.313 61,955 -0.08(-0.87%)
Oct 21, 2014 9.419 9.419 9.288 9.395 104,687 +0.04(+0.44%)
Oct 20, 2014 9.329 9.436 9.313 9.354 81,483 +0.02(+0.18%)
Oct 17, 2014 9.625 9.625 9.305 9.337 137,721 -0.15(-1.56%)
Oct 16, 2014 9.173 9.599 9.091 9.485 116,349 +0.18(+1.94%)
Oct 15, 2014 9.190 9.452 9.067 9.305 276,014 +0.05(+0.53%)
Oct 14, 2014 9.264 9.436 9.223 9.255 125,580 +0.02(+0.27%)
Oct 13, 2014 9.296 9.370 9.140 9.231 143,192 -0.04(-0.44%)
Oct 10, 2014 9.264 9.469 9.264 9.272 144,597 -0.05(-0.53%)
Oct 09, 2014 9.584 9.584 9.313 9.321 104,493 -0.24(-2.49%)
Oct 08, 2014 9.313 9.567 9.272 9.559 126,873 +0.23(+2.46%)
Oct 07, 2014 9.600 9.600 9.305 9.329 88,319 -0.33(-3.40%)
Oct 06, 2014 9.690 9.739 9.657 9.657 108,631 -0.02(-0.25%)
Oct 03, 2014 9.641 9.723 9.616 9.682 76,006 +0.16(+1.64%)
Oct 02, 2014 9.395 9.526 9.321 9.526 143,890 +0.17(+1.84%)
Oct 01, 2014 9.567 9.657 9.313 9.354 229,249 -0.19(-1.98%)
Sep 30, 2014 9.534 9.592 9.444 9.543 201,581 +0.03(+0.35%)
Sep 29, 2014 9.510 9.682 9.436 9.510 193,640 -0.04(-0.43%)
Sep 26, 2014 9.641 9.731 9.526 9.551 118,094 -0.09(-0.94%)
Sep 25, 2014 9.764 9.764 9.641 9.641 165,449 -0.10(-1.01%)
Sep 24, 2014 9.723 9.772 9.649 9.739 227,493 +0.02(+0.17%)
Sep 23, 2014 9.813 9.822 9.666 9.723 402,569 -0.09(-0.92%)
Sep 22, 2014 9.912 9.936 9.813 9.813 628,788 -0.09(-0.91%)
Sep 19, 2014 9.887 10.05 9.879 9.904 341,668 +0.02(+0.25%)
Sep 18, 2014 9.920 9.945 9.846 9.879 111,575 +0.02(+0.17%)
Sep 17, 2014 9.813 9.871 9.805 9.863 341,957 +0.05(+0.50%)
Sep 16, 2014 9.805 9.871 9.772 9.813 261,636 +0.02(+0.17%)
Sep 15, 2014 9.813 9.830 9.649 9.797 170,385 -0.04(-0.42%)
Sep 12, 2014 9.871 9.936 9.805 9.838 121,814 -0.02(-0.25%)
Sep 11, 2014 9.838 9.887 9.789 9.863 79,014 +0.02(+0.17%)
Sep 10, 2014 9.731 9.953 9.657 9.846 88,715 +0.05(+0.50%)
Sep 09, 2014 9.854 9.887 9.748 9.797 152,378 -0.06(-0.58%)
Sep 08, 2014 9.830 9.895 9.797 9.854 96,536 +0.02(+0.17%)
Sep 05, 2014 9.813 9.912 9.780 9.838 98,543 -0.01(-0.08%)
Sep 04, 2014 9.912 9.912 9.846 9.846 100,882 -0.06(-0.58%)
Sep 03, 2014 10.06 10.06 9.895 9.904 347,630 -0.14(-1.39%)
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.