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

First Pactrust Bancorp (NY: BANC )

14.59 +0.50 (+3.55%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
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.