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

First Pactrust Bancorp (NY: BANC )

14.63 +0.41 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2015 10.05 10.14 9.969 10.10 171,518 +0.07(+0.74%)
Mar 30, 2015 9.871 10.05 9.871 10.03 171,547 +0.16(+1.58%)
Mar 27, 2015 9.887 9.977 9.822 9.871 111,198 -0.02(-0.17%)
Mar 26, 2015 9.772 9.912 9.764 9.887 62,888 +0.05(+0.50%)
Mar 25, 2015 9.986 10.00 9.822 9.838 79,962 -0.11(-1.07%)
Mar 24, 2015 9.822 9.961 9.764 9.945 191,552 +0.11(+1.08%)
Mar 23, 2015 9.780 9.895 9.780 9.838 180,201 +0.06(+0.59%)
Mar 20, 2015 9.748 9.838 9.534 9.780 221,109 +0.08(+0.85%)
Mar 19, 2015 9.666 9.805 9.657 9.698 210,529 -0.01(-0.08%)
Mar 18, 2015 9.707 9.751 9.616 9.707 152,211 -0.01(-0.08%)
Mar 17, 2015 9.641 9.772 9.641 9.715 224,666 +0.01(+0.08%)
Mar 16, 2015 9.838 9.838 9.657 9.707 168,660 -0.08(-0.84%)
Mar 13, 2015 9.920 9.920 9.682 9.789 161,325 -0.11(-1.08%)
Mar 12, 2015 9.756 9.928 9.692 9.895 355,528 +0.33(+3.43%)
Mar 11, 2015 9.362 9.657 9.305 9.567 165,569 -0.09(-0.93%)
Mar 10, 2015 9.616 9.789 9.609 9.657 212,806 +0.02(+0.26%)
Mar 09, 2015 9.444 9.731 9.436 9.633 334,508 +0.16(+1.64%)
Mar 06, 2015 9.296 9.584 9.223 9.477 374,642 +0.30(+3.22%)
Mar 05, 2015 9.173 9.255 9.108 9.182 128,299 +0.02(+0.27%)
Mar 04, 2015 9.075 9.182 9.001 9.157 116,818 +0.07(+0.72%)
Mar 03, 2015 8.944 9.132 8.944 9.091 399,109 +0.10(+1.09%)
Mar 02, 2015 8.935 9.050 8.935 8.993 96,316 +0.03(+0.37%)
Feb 27, 2015 9.075 9.083 8.960 8.960 99,327 -0.15(-1.62%)
Feb 26, 2015 9.108 9.206 9.038 9.108 76,881 -0.03(-0.36%)
Feb 25, 2015 9.009 9.190 9.009 9.140 93,915 +0.08(+0.91%)
Feb 24, 2015 8.952 9.231 8.944 9.058 53,840 +0.13(+1.47%)
Feb 23, 2015 9.083 9.091 8.886 8.927 79,847 -0.17(-1.89%)
Feb 20, 2015 9.272 9.272 9.050 9.099 61,372 -0.16(-1.77%)
Feb 19, 2015 9.140 9.313 9.104 9.264 147,672 +0.12(+1.35%)
Feb 18, 2015 9.214 9.214 9.108 9.140 45,001 -0.07(-0.71%)
Feb 17, 2015 9.190 9.247 9.182 9.206 64,237 +0.03(+0.36%)
Feb 13, 2015 9.247 9.173 9.173 9.173 66,909 -0.11(-1.15%)
Feb 12, 2015 8.878 9.280 8.878 9.280 194,585 +0.42(+4.72%)
Feb 11, 2015 8.820 8.935 8.738 8.862 78,212 +0.05(+0.56%)
Feb 10, 2015 8.944 9.009 8.747 8.812 113,229 -0.07(-0.74%)
Feb 09, 2015 8.788 9.017 8.788 8.878 92,651 +0.08(+0.93%)
Feb 06, 2015 8.903 9.017 8.788 8.796 279,812 -0.07(-0.74%)
Feb 05, 2015 8.870 8.886 8.771 8.862 89,751 +0.07(+0.84%)
Feb 04, 2015 8.829 8.903 8.755 8.788 80,020 -0.09(-1.02%)
Feb 03, 2015 8.714 8.960 8.714 8.878 141,547 +0.21(+2.46%)
Feb 02, 2015 8.443 8.788 8.427 8.665 131,368 +0.25(+3.02%)
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.