Indicators

First Pactrust Bancorp (NY: BANC )

13.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.