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

First Pactrust Bancorp (NY: BANC )

14.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2020 9.610 9.817 9.431 9.525 210,984 -0.03(-0.30%)
Sep 29, 2020 9.440 9.591 9.308 9.553 253,416 +0.12(+1.30%)
Sep 28, 2020 9.355 9.657 9.355 9.431 163,424 +0.31(+3.41%)
Sep 25, 2020 9.064 9.261 9.054 9.120 143,435 +0.06(+0.62%)
Sep 24, 2020 8.631 9.233 8.471 9.064 279,321 +0.48(+5.59%)
Sep 23, 2020 8.922 9.205 8.555 8.584 228,312 -0.38(-4.20%)
Sep 22, 2020 9.233 9.384 8.895 8.960 202,896 -0.31(-3.35%)
Sep 21, 2020 9.666 9.798 9.139 9.271 229,421 -0.70(-6.99%)
Sep 18, 2020 10.10 10.10 9.675 9.967 722,276 -0.09(-0.94%)
Sep 17, 2020 10.15 10.19 10.01 10.06 193,584 -0.14(-1.38%)
Sep 16, 2020 10.25 10.39 10.13 10.20 297,447 -0.10(-1.00%)
Sep 15, 2020 10.52 10.56 10.21 10.31 175,377 -0.14(-1.35%)
Sep 14, 2020 10.15 10.48 9.958 10.45 186,578 +0.44(+4.42%)
Sep 11, 2020 10.15 10.15 9.799 10.00 198,309 -0.18(-1.75%)
Sep 10, 2020 10.54 10.56 10.16 10.18 171,528 -0.28(-2.68%)
Sep 09, 2020 10.84 10.84 10.39 10.46 176,173 -0.27(-2.53%)
Sep 08, 2020 11.42 11.45 10.73 10.73 238,940 -0.91(-7.80%)
Sep 04, 2020 11.84 11.85 11.28 11.64 318,514 +0.18(+1.55%)
Sep 03, 2020 11.02 11.95 11.02 11.46 404,922 +0.66(+6.15%)
Sep 02, 2020 10.37 10.87 10.25 10.80 308,920 +0.37(+3.50%)
Sep 01, 2020 10.17 10.52 10.02 10.44 220,771 +0.15(+1.46%)
Aug 31, 2020 10.53 10.60 10.29 10.29 246,048 -0.26(-2.48%)
Aug 28, 2020 10.76 10.76 10.34 10.55 196,920 -0.04(-0.35%)
Aug 27, 2020 10.61 10.82 10.48 10.59 191,220 +0.05(+0.44%)
Aug 26, 2020 11.15 11.20 10.51 10.54 204,184 -0.65(-5.77%)
Aug 25, 2020 11.22 11.31 10.99 11.18 153,043 +0.14(+1.27%)
Aug 24, 2020 10.58 11.10 10.39 11.04 131,230 +0.55(+5.26%)
Aug 21, 2020 10.44 10.60 10.32 10.49 160,806 -0.06(-0.53%)
Aug 20, 2020 10.46 10.72 10.46 10.55 105,421 -0.20(-1.83%)
Aug 19, 2020 10.70 10.97 10.58 10.74 164,379 +0.14(+1.32%)
Aug 18, 2020 10.85 10.85 10.54 10.60 150,152 -0.31(-2.83%)
Aug 17, 2020 11.12 11.17 10.76 10.91 172,499 -0.28(-2.51%)
Aug 14, 2020 10.88 11.39 10.87 11.19 173,200 +0.17(+1.53%)
Aug 13, 2020 11.10 11.16 10.95 11.03 137,742 -0.22(-2.00%)
Aug 12, 2020 11.57 11.57 11.07 11.25 162,708 +0.00(+0.00%)
Aug 11, 2020 11.46 11.65 11.19 11.25 250,608 +0.13(+1.18%)
Aug 10, 2020 10.96 11.57 10.91 11.12 246,498 +0.26(+2.41%)
Aug 07, 2020 10.28 10.90 10.18 10.86 228,334 +0.45(+4.32%)
Aug 06, 2020 10.46 10.60 10.29 10.41 160,823 -0.09(-0.89%)
Aug 05, 2020 10.29 10.52 10.15 10.50 176,661 +0.40(+3.98%)
Aug 04, 2020 10.04 10.13 9.893 10.10 215,776 -0.06(-0.55%)
Aug 03, 2020 10.07 10.22 9.939 10.15 241,620 +0.12(+1.21%)
Jul 31, 2020 10.07 10.23 9.696 10.03 267,654 -0.21(-2.01%)
Jul 30, 2020 10.16 10.40 10.07 10.24 224,309 -0.32(-3.01%)
Jul 29, 2020 10.28 10.58 10.20 10.56 165,915 +0.27(+2.64%)
Jul 28, 2020 10.12 10.43 10.06 10.29 196,772 +0.03(+0.27%)
Jul 27, 2020 10.27 10.41 9.958 10.26 244,700 -0.03(-0.27%)
Jul 24, 2020 10.15 10.43 10.14 10.29 286,673 +0.03(+0.27%)
Jul 23, 2020 9.574 10.52 9.574 10.26 415,654 +0.71(+7.45%)
Jul 22, 2020 9.490 9.574 9.294 9.546 247,631 -0.14(-1.45%)
Jul 21, 2020 9.125 9.724 9.125 9.687 330,086 +0.70(+7.81%)
Jul 20, 2020 9.209 9.415 8.929 8.985 342,029 -0.37(-4.00%)
Jul 17, 2020 9.649 9.668 9.284 9.359 417,455 -0.31(-3.19%)
Jul 16, 2020 9.696 9.903 9.490 9.668 218,019 -0.19(-1.90%)
Jul 15, 2020 9.481 9.911 9.368 9.855 380,638 +0.76(+8.33%)
Jul 14, 2020 9.462 9.537 8.985 9.097 311,042 -0.39(-4.14%)
Jul 13, 2020 9.630 9.691 9.106 9.490 340,657 +0.06(+0.60%)
Jul 10, 2020 8.732 9.537 8.638 9.434 427,285 +0.72(+8.27%)
Jul 09, 2020 9.116 9.116 8.601 8.713 289,855 -0.51(-5.58%)
Jul 08, 2020 9.088 9.265 8.929 9.228 230,569 +0.00(+0.00%)
Jul 07, 2020 9.359 9.462 9.125 9.228 233,515 -0.35(-3.62%)
Jul 06, 2020 9.818 9.883 9.284 9.574 230,587 +0.11(+1.19%)
Jul 02, 2020 9.836 9.958 9.350 9.462 289,451 +0.06(+0.60%)
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.