Indicators

First Pactrust Bancorp (NY: BANC )

14.59 +0.50 (+3.55%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

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%)

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.