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

First Pactrust Bancorp (NY: BANC )

13.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 30, 2015 8.615 8.615 8.394 8.410 187,782 -0.30(-3.48%)
Jan 29, 2015 8.653 8.714 8.476 8.714 87,284 +0.16(+1.82%)
Jan 28, 2015 8.722 8.752 8.533 8.558 113,361 -0.13(-1.51%)
Jan 27, 2015 8.599 8.730 8.533 8.689 94,553 +0.03(+0.38%)
Jan 26, 2015 8.509 8.681 8.419 8.656 142,368 +0.11(+1.34%)
Jan 23, 2015 8.665 8.743 8.509 8.542 74,084 -0.11(-1.33%)
Jan 22, 2015 8.484 8.738 8.410 8.656 234,091 +0.21(+2.43%)
Jan 21, 2015 8.418 8.541 8.369 8.451 87,103 -0.02(-0.19%)
Jan 20, 2015 8.476 8.533 8.353 8.468 151,150 -0.03(-0.39%)
Jan 16, 2015 8.492 8.648 8.394 8.501 178,474 -0.03(-0.38%)
Jan 15, 2015 8.648 8.648 8.490 8.533 163,438 -0.13(-1.52%)
Jan 14, 2015 8.550 8.681 8.509 8.665 144,589 +0.05(+0.57%)
Jan 13, 2015 8.681 8.886 8.542 8.615 248,545 -0.16(-1.78%)
Jan 12, 2015 8.853 8.942 8.730 8.771 102,618 -0.12(-1.38%)
Jan 09, 2015 9.190 9.239 8.886 8.894 77,563 -0.33(-3.56%)
Jan 08, 2015 9.223 9.370 9.099 9.223 90,198 +0.08(+0.90%)
Jan 07, 2015 9.116 9.182 9.026 9.140 167,724 +0.02(+0.27%)
Jan 06, 2015 9.288 9.296 8.960 9.116 171,256 -0.17(-1.86%)
Jan 05, 2015 9.370 9.387 9.132 9.288 173,466 -0.11(-1.22%)
Jan 02, 2015 9.460 9.493 9.272 9.403 87,127 -0.01(-0.09%)
Dec 31, 2014 9.518 9.411 9.411 9.411 84,581 -0.11(-1.12%)
Dec 30, 2014 9.559 9.633 9.485 9.518 149,928 -0.07(-0.68%)
Dec 29, 2014 9.559 9.715 9.526 9.584 255,317 +0.00(+0.00%)
Dec 26, 2014 9.493 9.600 9.370 9.584 110,927 +0.09(+0.95%)
Dec 24, 2014 9.559 9.493 9.493 9.493 52,893 -0.02(-0.17%)
Dec 23, 2014 9.493 9.526 9.395 9.510 174,128 +0.08(+0.87%)
Dec 22, 2014 9.469 9.502 9.362 9.428 139,967 -0.02(-0.17%)
Dec 19, 2014 9.255 9.641 9.223 9.444 794,321 +0.16(+1.77%)
Dec 18, 2014 9.149 9.280 9.050 9.280 209,379 +0.21(+2.35%)
Dec 17, 2014 8.804 9.091 8.714 9.067 278,147 +0.30(+3.46%)
Dec 16, 2014 8.632 8.796 8.599 8.763 681,038 +0.17(+2.01%)
Dec 15, 2014 8.697 8.886 8.583 8.591 256,715 -0.11(-1.23%)
Dec 12, 2014 8.771 8.944 8.673 8.697 206,594 -0.16(-1.76%)
Dec 11, 2014 8.862 9.034 8.853 8.853 842,127 -0.08(-0.92%)
Dec 10, 2014 8.993 9.014 8.829 8.935 209,137 -0.11(-1.18%)
Dec 09, 2014 8.935 9.112 8.903 9.042 169,067 +0.02(+0.27%)
Dec 08, 2014 9.050 9.108 8.960 9.017 231,826 -0.07(-0.81%)
Dec 05, 2014 8.960 9.186 8.960 9.091 105,166 +0.12(+1.37%)
Dec 04, 2014 9.026 9.067 8.927 8.968 102,863 -0.07(-0.73%)
Dec 03, 2014 9.009 9.148 8.903 9.034 205,921 +0.08(+0.92%)
Dec 02, 2014 8.820 9.026 8.812 8.952 240,688 +0.18(+2.06%)
Dec 01, 2014 9.034 9.070 8.763 8.771 155,141 -0.25(-2.82%)
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%)
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.