Indicators

First Pactrust Bancorp (NY: BANC )

14.95 +0.04 (+0.27%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.68	13.00	12.68	12.83	970,240	+0.23(+1.82%)
Jun 27, 2019	12.43	12.61	12.38	12.60	425,417	+0.17(+1.40%)
Jun 26, 2019	12.44	12.62	12.39	12.43	231,918	+0.05(+0.37%)
Jun 25, 2019	12.30	12.44	12.12	12.38	372,972	+0.04(+0.30%)
Jun 24, 2019	12.59	12.67	12.33	12.34	284,970	-0.21(-1.68%)
Jun 21, 2019	12.67	12.78	12.50	12.55	499,111	-0.17(-1.37%)
Jun 20, 2019	12.90	12.91	12.40	12.73	407,439	-0.15(-1.14%)
Jun 19, 2019	13.04	13.24	12.87	12.88	273,407	-0.16(-1.20%)
Jun 18, 2019	12.70	13.06	12.62	13.03	328,672	+0.38(+2.98%)
Jun 17, 2019	12.78	12.97	12.64	12.66	298,261	-0.09(-0.72%)
Jun 14, 2019	12.81	12.82	12.55	12.75	278,082	-0.01(-0.07%)
Jun 13, 2019	12.68	12.86	12.62	12.76	194,677	+0.18(+1.45%)
Jun 12, 2019	12.67	12.79	12.50	12.57	202,281	-0.14(-1.08%)
Jun 11, 2019	12.79	12.93	12.67	12.71	252,624	+0.01(+0.07%)
Jun 10, 2019	12.62	13.01	12.62	12.70	296,328	+0.16(+1.24%)
Jun 07, 2019	12.67	12.67	12.39	12.55	328,601	-0.20(-1.58%)
Jun 06, 2019	13.13	13.15	12.53	12.75	400,319	-0.41(-3.13%)
Jun 05, 2019	13.23	13.28	12.92	13.16	606,221	-0.06(-0.48%)
Jun 04, 2019	12.47	13.33	12.47	13.22	1,051,211	+0.91(+7.43%)

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.