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, 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%)
Sep 02, 2014 9.920 10.08 9.920 10.04 231,638 +0.18(+1.83%)
Aug 29, 2014 9.986 9.863 9.863 9.863 384,760 -0.10(-0.99%)
Aug 28, 2014 10.00 10.01 9.912 9.961 122,401 -0.04(-0.41%)
Aug 27, 2014 10.07 10.09 9.953 10.00 196,086 -0.07(-0.73%)
Aug 26, 2014 10.10 10.15 10.02 10.08 295,380 +0.06(+0.57%)
Aug 25, 2014 10.03 10.09 9.953 10.02 173,736 +0.01(+0.08%)
Aug 22, 2014 10.01 10.03 9.969 10.01 166,318 -0.04(-0.41%)
Aug 21, 2014 9.969 10.08 9.879 10.05 179,985 +0.07(+0.74%)
Aug 20, 2014 9.928 9.994 9.731 9.977 236,431 +0.02(+0.25%)
Aug 19, 2014 10.01 10.05 9.846 9.953 212,083 -0.07(-0.65%)
Aug 18, 2014 9.830 10.05 9.822 10.02 194,679 +0.26(+2.69%)
Aug 15, 2014 9.895 9.977 9.699 9.756 126,289 -0.09(-0.92%)
Aug 14, 2014 9.879 9.899 9.813 9.846 202,334 -0.02(-0.25%)
Aug 13, 2014 9.871 9.895 9.813 9.871 133,990 +0.00(+0.00%)
Aug 12, 2014 9.912 10.06 9.805 9.871 233,309 -0.07(-0.66%)
Aug 11, 2014 9.969 10.05 9.838 9.936 153,562 -0.02(-0.25%)
Aug 08, 2014 9.961 9.969 9.830 9.961 125,075 +0.01(+0.08%)
Aug 07, 2014 9.961 10.05 9.805 9.953 238,607 -0.01(-0.08%)
Aug 06, 2014 9.846 10.00 9.830 9.961 288,785 +0.11(+1.08%)
Aug 05, 2014 9.846 9.863 9.739 9.854 273,243 -0.04(-0.41%)
Aug 04, 2014 9.789 9.912 9.739 9.895 305,661 +0.11(+1.17%)
Aug 01, 2014 9.789 9.920 9.674 9.780 343,126 +0.04(+0.42%)
Jul 31, 2014 9.067 9.789 9.067 9.739 851,604 +0.71(+7.81%)
Jul 30, 2014 9.017 9.075 8.894 9.034 114,128 +0.10(+1.10%)
Jul 29, 2014 9.149 9.149 8.903 8.935 222,443 -0.23(-2.51%)
Jul 28, 2014 9.149 9.190 9.042 9.165 96,955 +0.02(+0.18%)
Jul 25, 2014 9.067 9.157 9.067 9.149 98,901 -0.02(-0.18%)
Jul 24, 2014 9.091 9.214 9.067 9.165 80,078 +0.08(+0.90%)
Jul 23, 2014 8.968 9.165 8.968 9.083 100,476 +0.11(+1.28%)
Jul 22, 2014 8.993 9.026 8.895 8.968 89,655 +0.04(+0.46%)
Jul 21, 2014 9.099 9.173 8.919 8.927 87,400 -0.26(-2.86%)
Jul 18, 2014 8.993 9.190 8.968 9.190 130,406 +0.17(+1.91%)
Jul 17, 2014 9.124 9.173 8.952 9.017 137,378 -0.17(-1.88%)
Jul 16, 2014 9.354 9.354 9.182 9.190 115,180 -0.16(-1.67%)
Jul 15, 2014 9.190 9.354 9.124 9.346 215,733 +0.16(+1.70%)
Jul 14, 2014 9.001 9.247 8.985 9.190 220,993 +0.23(+2.56%)
Jul 11, 2014 8.804 8.976 8.697 8.960 240,004 +0.13(+1.49%)
Jul 10, 2014 8.656 9.001 8.615 8.829 284,091 +0.10(+1.13%)
Jul 09, 2014 8.771 8.788 8.673 8.730 230,205 -0.01(-0.09%)
Jul 08, 2014 8.714 8.763 8.656 8.738 332,351 +0.00(+0.00%)
Jul 07, 2014 8.878 8.878 8.706 8.738 246,760 -0.14(-1.57%)
Jul 03, 2014 8.903 8.878 8.878 8.878 112,125 -0.01(-0.09%)
Jul 02, 2014 8.985 8.985 8.862 8.886 250,939 -0.07(-0.82%)
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.