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

First Pactrust Bancorp (NY: BANC )

14.64 +0.42 (+2.99%)
Streaming Delayed Price Updated: 3:58 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 (%)
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%)
Jul 01, 2020 10.16 10.26 9.350 9.406 307,207 -0.73(-7.20%)
Jun 30, 2020 9.602 10.26 9.602 10.14 297,291 +0.37(+3.74%)
Jun 29, 2020 9.163 9.799 9.078 9.771 271,040 +0.81(+9.09%)
Jun 26, 2020 9.630 9.630 8.793 8.957 617,261 -0.96(-9.72%)
Jun 25, 2020 9.284 9.930 9.210 9.921 250,889 +0.46(+4.85%)
Jun 24, 2020 9.827 9.827 9.289 9.462 393,745 -0.56(-5.60%)
Jun 23, 2020 10.30 10.37 9.967 10.02 256,954 -0.13(-1.29%)
Jun 22, 2020 10.09 10.22 9.808 10.15 234,366 -0.06(-0.55%)
Jun 19, 2020 10.56 10.56 9.733 10.21 647,819 -0.20(-1.89%)
Jun 18, 2020 10.06 10.88 9.963 10.41 454,008 +0.45(+4.51%)
Jun 17, 2020 10.44 10.56 9.893 9.958 512,875 -0.48(-4.57%)
Jun 16, 2020 10.61 10.61 9.967 10.44 278,927 +0.39(+3.91%)
Jun 15, 2020 9.471 10.24 9.303 10.04 373,658 +0.00(+0.00%)
Jun 12, 2020 10.34 10.41 9.524 10.04 404,954 +0.27(+2.78%)
Jun 11, 2020 10.39 10.48 9.548 9.771 299,913 -1.48(-13.15%)
Jun 10, 2020 12.01 12.10 10.99 11.25 302,309 -1.00(-8.20%)
Jun 09, 2020 11.92 12.61 11.83 12.26 356,752 +0.07(+0.53%)
Jun 08, 2020 12.35 12.53 11.92 12.19 313,533 +0.29(+2.42%)
Jun 05, 2020 12.10 12.72 11.90 11.90 593,405 +0.47(+4.07%)
Jun 04, 2020 10.64 11.48 10.56 11.44 607,499 +0.83(+7.81%)
Jun 03, 2020 10.43 10.79 10.35 10.61 364,219 +0.52(+5.17%)
Jun 02, 2020 10.30 10.44 9.985 10.09 280,906 +0.02(+0.18%)
Jun 01, 2020 10.39 10.51 10.06 10.07 337,276 -0.12(-1.19%)
May 29, 2020 10.41 10.65 9.892 10.19 436,726 -0.42(-3.95%)
May 28, 2020 11.75 11.75 10.58 10.61 380,990 -0.86(-7.47%)
May 27, 2020 11.36 11.78 11.14 11.46 445,864 +0.66(+6.12%)
May 26, 2020 10.26 10.90 10.26 10.80 337,527 +0.89(+9.01%)
May 22, 2020 9.985 10.05 9.588 9.910 115,521 +0.06(+0.57%)
May 21, 2020 9.929 10.17 9.799 9.855 174,637 -0.15(-1.49%)
May 20, 2020 9.594 10.12 9.473 10.00 287,110 +0.70(+7.50%)
May 19, 2020 9.575 9.855 9.166 9.306 434,565 -0.37(-3.85%)
May 18, 2020 8.245 9.687 8.245 9.678 542,770 +1.87(+23.96%)
May 15, 2020 7.779 7.910 7.686 7.807 496,904 -0.01(-0.12%)
May 14, 2020 7.854 8.077 7.538 7.817 583,387 -0.33(-4.11%)
May 13, 2020 8.152 8.208 7.756 8.152 359,412 -0.20(-2.45%)
May 12, 2020 9.240 9.259 8.310 8.356 251,518 -0.85(-9.20%)
May 11, 2020 9.603 9.603 9.147 9.203 262,769 -0.69(-6.96%)
May 08, 2020 9.501 9.929 9.259 9.892 256,512 +0.70(+7.59%)
May 07, 2020 9.008 9.454 8.971 9.194 275,579 +0.33(+3.67%)
May 06, 2020 9.054 9.166 8.589 8.868 290,707 -0.14(-1.55%)
May 05, 2020 9.371 9.585 8.952 9.008 237,181 -0.05(-0.51%)
May 04, 2020 9.240 9.352 8.887 9.054 261,355 -0.47(-4.89%)
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.