Skip to main content

First Pactrust Bancorp (NY: BANC )

15.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.34 16.72 16.33 16.68 404,855 +0.21(+1.27%)
Jun 29, 2021 16.49 16.75 16.40 16.47 169,800 +0.02(+0.12%)
Jun 28, 2021 16.73 16.73 16.30 16.45 324,305 -0.36(-2.15%)
Jun 25, 2021 16.66 16.90 16.56 16.81 727,748 +0.23(+1.38%)
Jun 24, 2021 16.68 16.81 16.38 16.58 228,649 +0.00(+0.00%)
Jun 23, 2021 16.56 16.77 16.48 16.58 203,998 +0.08(+0.46%)
Jun 22, 2021 16.45 16.55 16.18 16.51 267,766 +0.08(+0.46%)
Jun 21, 2021 16.23 16.56 16.20 16.43 372,202 +0.34(+2.13%)
Jun 18, 2021 16.45 16.54 16.02 16.09 1,054,119 -0.55(-3.31%)
Jun 17, 2021 17.42 17.57 16.60 16.64 362,422 -0.76(-4.37%)
Jun 16, 2021 17.08 17.47 16.89 17.40 237,344 +0.23(+1.33%)
Jun 15, 2021 17.07 17.30 16.94 17.17 180,711 +0.08(+0.45%)
Jun 14, 2021 17.42 17.50 17.02 17.10 285,110 -0.30(-1.75%)
Jun 11, 2021 17.36 17.55 17.36 17.40 197,675 +0.10(+0.60%)
Jun 10, 2021 17.55 17.59 17.25 17.30 330,726 +0.00(+0.00%)
Jun 09, 2021 17.29 17.38 17.16 17.30 291,270 -0.12(-0.71%)
Jun 08, 2021 17.13 17.48 17.07 17.42 381,061 +0.15(+0.88%)
Jun 07, 2021 17.16 17.35 17.12 17.27 639,749 +0.16(+0.94%)
Jun 04, 2021 17.11 17.12 16.80 17.11 309,629 +0.05(+0.28%)
Jun 03, 2021 16.70 17.15 16.55 17.06 388,837 +0.33(+1.98%)
Jun 02, 2021 16.81 16.86 16.63 16.73 457,514 -0.02(-0.11%)
Jun 01, 2021 16.78 16.95 16.64 16.75 242,750 +0.15(+0.91%)
May 28, 2021 16.62 16.64 16.37 16.60 224,149 -0.01(-0.06%)
May 27, 2021 16.68 16.84 16.51 16.61 352,500 +0.14(+0.86%)
May 26, 2021 16.31 16.51 16.20 16.46 161,074 +0.16(+0.99%)
May 25, 2021 16.78 17.03 16.28 16.30 298,746 -0.50(-2.99%)
May 24, 2021 16.96 16.96 16.69 16.80 174,447 -0.09(-0.51%)
May 21, 2021 16.74 17.03 16.64 16.89 258,173 +0.31(+1.89%)
May 20, 2021 16.62 16.62 16.30 16.58 150,793 -0.02(-0.11%)
May 19, 2021 16.54 16.69 16.20 16.60 176,159 -0.18(-1.07%)
May 18, 2021 16.71 16.85 16.46 16.78 350,894 +0.04(+0.23%)
May 17, 2021 16.85 16.92 16.63 16.74 150,187 -0.20(-1.17%)
May 14, 2021 16.81 16.98 16.62 16.94 200,459 +0.21(+1.25%)
May 13, 2021 16.33 16.97 16.33 16.73 250,483 +0.47(+2.92%)
May 12, 2021 16.58 16.84 16.21 16.26 230,988 -0.24(-1.44%)
May 11, 2021 16.56 16.88 16.44 16.49 238,669 -0.30(-1.81%)
May 10, 2021 17.29 17.42 16.78 16.80 237,514 -0.45(-2.58%)
May 07, 2021 17.07 17.41 17.07 17.24 202,512 -0.14(-0.82%)
May 06, 2021 17.26 17.45 17.07 17.38 231,294 +0.09(+0.55%)
May 05, 2021 17.35 17.48 16.98 17.29 456,399 +0.09(+0.55%)
May 04, 2021 16.88 17.34 16.81 17.19 218,498 +0.13(+0.78%)
May 03, 2021 17.14 17.25 16.82 17.06 399,034 +0.09(+0.56%)
Apr 30, 2021 17.46 17.55 16.94 16.97 300,057 -0.38(-2.19%)
Apr 29, 2021 17.21 17.51 17.18 17.35 439,489 +0.45(+2.64%)
Apr 28, 2021 16.86 17.00 16.59 16.90 222,520 +0.24(+1.42%)
Apr 27, 2021 16.80 16.82 16.47 16.66 192,369 -0.01(-0.06%)
Apr 26, 2021 16.78 17.02 16.59 16.67 263,415 +0.05(+0.29%)
Apr 23, 2021 16.23 16.81 16.23 16.62 213,226 +0.27(+1.62%)
Apr 22, 2021 16.89 17.06 16.11 16.36 326,570 -0.55(-3.25%)
Apr 21, 2021 16.41 16.97 16.17 16.91 542,213 +0.46(+2.82%)
Apr 20, 2021 17.03 17.07 16.44 16.44 363,845 -0.79(-4.57%)
Apr 19, 2021 17.27 17.50 16.99 17.23 228,159 -0.06(-0.33%)
Apr 16, 2021 17.65 17.83 17.12 17.29 193,075 -0.03(-0.16%)
Apr 15, 2021 17.66 17.66 17.07 17.32 209,674 -0.30(-1.72%)
Apr 14, 2021 17.22 17.89 17.22 17.62 240,121 +0.25(+1.42%)
Apr 13, 2021 17.56 17.58 17.18 17.37 282,529 -0.36(-2.03%)
Apr 12, 2021 17.55 17.84 17.46 17.73 335,836 +0.15(+0.86%)
Apr 09, 2021 17.33 17.68 17.31 17.58 262,708 +0.40(+2.32%)
Apr 08, 2021 17.07 17.32 16.90 17.18 194,935 +0.07(+0.39%)
Apr 07, 2021 17.53 17.63 17.06 17.12 216,678 -0.32(-1.85%)
Apr 06, 2021 17.31 17.53 17.26 17.44 241,926 +0.10(+0.60%)
Apr 05, 2021 17.57 17.69 17.15 17.34 259,150 +0.05(+0.27%)
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.