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

First Pactrust Bancorp (NY: BANC )

14.22 +0.31 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Aug 29, 2014 9.986 9.863 9.863 9.863 384,760 -0.10(-0.99%)
Aug 28, 2014 10.00 10.01 9.912 9.961 122,401 -0.04(-0.41%)
Aug 27, 2014 10.07 10.09 9.953 10.00 196,086 -0.07(-0.73%)
Aug 26, 2014 10.10 10.15 10.02 10.08 295,380 +0.06(+0.57%)
Aug 25, 2014 10.03 10.09 9.953 10.02 173,736 +0.01(+0.08%)
Aug 22, 2014 10.01 10.03 9.969 10.01 166,318 -0.04(-0.41%)
Aug 21, 2014 9.969 10.08 9.879 10.05 179,985 +0.07(+0.74%)
Aug 20, 2014 9.928 9.994 9.731 9.977 236,431 +0.02(+0.25%)
Aug 19, 2014 10.01 10.05 9.846 9.953 212,083 -0.07(-0.65%)
Aug 18, 2014 9.830 10.05 9.822 10.02 194,679 +0.26(+2.69%)
Aug 15, 2014 9.895 9.977 9.699 9.756 126,289 -0.09(-0.92%)
Aug 14, 2014 9.879 9.899 9.813 9.846 202,334 -0.02(-0.25%)
Aug 13, 2014 9.871 9.895 9.813 9.871 133,990 +0.00(+0.00%)
Aug 12, 2014 9.912 10.06 9.805 9.871 233,309 -0.07(-0.66%)
Aug 11, 2014 9.969 10.05 9.838 9.936 153,562 -0.02(-0.25%)
Aug 08, 2014 9.961 9.969 9.830 9.961 125,075 +0.01(+0.08%)
Aug 07, 2014 9.961 10.05 9.805 9.953 238,607 -0.01(-0.08%)
Aug 06, 2014 9.846 10.00 9.830 9.961 288,785 +0.11(+1.08%)
Aug 05, 2014 9.846 9.863 9.739 9.854 273,243 -0.04(-0.41%)
Aug 04, 2014 9.789 9.912 9.739 9.895 305,661 +0.11(+1.17%)
Aug 01, 2014 9.789 9.920 9.674 9.780 343,126 +0.04(+0.42%)
Jul 31, 2014 9.067 9.789 9.067 9.739 851,604 +0.71(+7.81%)
Jul 30, 2014 9.017 9.075 8.894 9.034 114,128 +0.10(+1.10%)
Jul 29, 2014 9.149 9.149 8.903 8.935 222,443 -0.23(-2.51%)
Jul 28, 2014 9.149 9.190 9.042 9.165 96,955 +0.02(+0.18%)
Jul 25, 2014 9.067 9.157 9.067 9.149 98,901 -0.02(-0.18%)
Jul 24, 2014 9.091 9.214 9.067 9.165 80,078 +0.08(+0.90%)
Jul 23, 2014 8.968 9.165 8.968 9.083 100,476 +0.11(+1.28%)
Jul 22, 2014 8.993 9.026 8.895 8.968 89,655 +0.04(+0.46%)
Jul 21, 2014 9.099 9.173 8.919 8.927 87,400 -0.26(-2.86%)
Jul 18, 2014 8.993 9.190 8.968 9.190 130,406 +0.17(+1.91%)
Jul 17, 2014 9.124 9.173 8.952 9.017 137,378 -0.17(-1.88%)
Jul 16, 2014 9.354 9.354 9.182 9.190 115,180 -0.16(-1.67%)
Jul 15, 2014 9.190 9.354 9.124 9.346 215,733 +0.16(+1.70%)
Jul 14, 2014 9.001 9.247 8.985 9.190 220,993 +0.23(+2.56%)
Jul 11, 2014 8.804 8.976 8.697 8.960 240,004 +0.13(+1.49%)
Jul 10, 2014 8.656 9.001 8.615 8.829 284,091 +0.10(+1.13%)
Jul 09, 2014 8.771 8.788 8.673 8.730 230,205 -0.01(-0.09%)
Jul 08, 2014 8.714 8.763 8.656 8.738 332,351 +0.00(+0.00%)
Jul 07, 2014 8.878 8.878 8.706 8.738 246,760 -0.14(-1.57%)
Jul 03, 2014 8.903 8.878 8.878 8.878 112,125 -0.01(-0.09%)
Jul 02, 2014 8.985 8.985 8.862 8.886 250,939 -0.07(-0.82%)
Jul 01, 2014 8.944 9.001 8.927 8.960 255,959 +0.02(+0.18%)
Jun 30, 2014 9.001 9.026 8.919 8.944 171,059 -0.05(-0.55%)
Jun 27, 2014 8.919 9.075 8.919 8.993 704,487 +0.02(+0.18%)
Jun 26, 2014 9.026 9.042 8.894 8.976 110,471 -0.05(-0.55%)
Jun 25, 2014 9.058 9.067 8.944 9.026 129,069 -0.06(-0.63%)
Jun 24, 2014 9.091 9.272 9.042 9.083 1,800,895 -0.02(-0.18%)
Jun 23, 2014 9.058 9.108 9.017 9.099 188,522 +0.07(+0.73%)
Jun 20, 2014 8.976 9.083 8.886 9.034 252,792 +0.05(+0.55%)
Jun 19, 2014 9.017 9.041 8.944 8.985 205,482 -0.03(-0.36%)
Jun 18, 2014 8.944 9.034 8.812 9.017 221,771 +0.11(+1.29%)
Jun 17, 2014 8.706 8.944 8.632 8.903 213,519 +0.22(+2.55%)
Jun 16, 2014 8.779 8.870 8.574 8.681 494,839 -0.14(-1.58%)
Jun 13, 2014 8.903 8.985 8.812 8.820 173,930 -0.05(-0.56%)
Jun 12, 2014 9.042 9.075 8.837 8.870 406,167 -0.24(-2.61%)
Jun 11, 2014 9.116 9.124 8.927 9.108 482,054 -0.15(-1.60%)
Jun 10, 2014 9.362 9.395 9.239 9.255 250,270 -0.02(-0.18%)
Jun 06, 2014 9.140 9.280 9.099 9.272 209,725 +0.16(+1.71%)
Jun 05, 2014 8.878 9.124 8.862 9.116 306,914 +0.23(+2.59%)
Jun 04, 2014 8.862 8.935 8.862 8.886 378,698 +0.02(+0.19%)
Jun 03, 2014 8.870 8.911 8.853 8.870 461,662 -0.03(-0.37%)
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.