Indicators

First Pactrust Bancorp (NY: BANC )

14.59 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	18.93	19.06	18.72	18.79	482,883	-0.14(-0.72%)
Jul 28, 2016	18.85	19.01	18.73	18.93	443,832	+0.02(+0.09%)
Jul 27, 2016	18.88	19.06	18.82	18.91	566,915	+0.11(+0.59%)
Jul 26, 2016	18.56	18.89	18.49	18.80	639,489	+0.24(+1.28%)
Jul 25, 2016	17.66	18.77	17.63	18.56	1,109,545	+0.92(+5.19%)
Jul 22, 2016	16.79	17.73	16.79	17.65	889,491	+0.97(+5.79%)
Jul 21, 2016	16.83	16.89	16.55	16.68	570,249	-0.14(-0.86%)
Jul 20, 2016	16.84	16.90	16.64	16.83	355,294	+0.00(+0.00%)
Jul 19, 2016	16.78	16.95	16.71	16.83	424,769	+0.05(+0.30%)
Jul 18, 2016	16.74	16.91	16.67	16.78	357,109	-0.02(-0.10%)
Jul 15, 2016	16.84	16.88	16.72	16.79	644,215	+0.03(+0.20%)
Jul 14, 2016	16.43	16.93	16.28	16.76	643,646	+0.58(+3.61%)
Jul 13, 2016	16.16	16.21	15.93	16.17	377,145	+0.08(+0.53%)
Jul 12, 2016	16.06	16.17	15.91	16.09	298,479	+0.20(+1.28%)
Jul 11, 2016	15.66	15.95	15.64	15.89	281,158	+0.29(+1.85%)
Jul 08, 2016	15.54	15.79	15.46	15.60	332,405	+0.14(+0.88%)
Jul 07, 2016	15.15	15.48	15.15	15.46	545,026	+0.35(+2.30%)
Jul 06, 2016	14.67	15.26	14.66	15.12	423,238	+0.31(+2.12%)
Jul 05, 2016	14.96	14.96	14.66	14.80	593,751	-0.20(-1.35%)

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.