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: 7:00 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 (%)
May 29, 2020 10.41 10.65 9.892 10.19 436,726 -0.42(-3.95%)
May 28, 2020 11.75 11.75 10.58 10.61 380,990 -0.86(-7.47%)
May 27, 2020 11.36 11.78 11.14 11.46 445,864 +0.66(+6.12%)
May 26, 2020 10.26 10.90 10.26 10.80 337,527 +0.89(+9.01%)
May 22, 2020 9.985 10.05 9.588 9.910 115,521 +0.06(+0.57%)
May 21, 2020 9.929 10.17 9.799 9.855 174,637 -0.15(-1.49%)
May 20, 2020 9.594 10.12 9.473 10.00 287,110 +0.70(+7.50%)
May 19, 2020 9.575 9.855 9.166 9.306 434,565 -0.37(-3.85%)
May 18, 2020 8.245 9.687 8.245 9.678 542,770 +1.87(+23.96%)
May 15, 2020 7.779 7.910 7.686 7.807 496,904 -0.01(-0.12%)
May 14, 2020 7.854 8.077 7.538 7.817 583,387 -0.33(-4.11%)
May 13, 2020 8.152 8.208 7.756 8.152 359,412 -0.20(-2.45%)
May 12, 2020 9.240 9.259 8.310 8.356 251,518 -0.85(-9.20%)
May 11, 2020 9.603 9.603 9.147 9.203 262,769 -0.69(-6.96%)
May 08, 2020 9.501 9.929 9.259 9.892 256,512 +0.70(+7.59%)
May 07, 2020 9.008 9.454 8.971 9.194 275,579 +0.33(+3.67%)
May 06, 2020 9.054 9.166 8.589 8.868 290,707 -0.14(-1.55%)
May 05, 2020 9.371 9.585 8.952 9.008 237,181 -0.05(-0.51%)
May 04, 2020 9.240 9.352 8.887 9.054 261,355 -0.47(-4.89%)
May 01, 2020 9.575 9.669 9.254 9.520 316,798 -0.18(-1.82%)
Apr 30, 2020 9.845 10.12 9.380 9.696 675,153 -0.46(-4.49%)
Apr 29, 2020 9.482 10.29 8.977 10.15 538,939 +0.12(+1.21%)
Apr 28, 2020 10.01 10.29 9.808 10.03 258,396 +0.50(+5.27%)
Apr 27, 2020 8.943 9.650 8.943 9.529 194,846 +0.71(+8.02%)
Apr 24, 2020 8.552 8.957 8.375 8.822 217,288 +0.34(+4.06%)
Apr 23, 2020 8.152 8.673 8.105 8.477 190,324 +0.29(+3.52%)
Apr 22, 2020 8.515 8.552 8.031 8.189 208,658 -0.11(-1.35%)
Apr 21, 2020 8.077 8.431 7.975 8.301 209,230 -0.15(-1.76%)
Apr 20, 2020 8.087 8.784 8.087 8.449 286,486 +0.09(+1.11%)
Apr 17, 2020 8.114 8.543 8.114 8.356 393,203 +0.58(+7.42%)
Apr 16, 2020 7.975 8.170 7.333 7.779 459,068 -0.17(-2.11%)
Apr 15, 2020 8.366 8.384 7.845 7.947 400,384 -0.73(-8.37%)
Apr 14, 2020 9.026 9.092 8.384 8.673 390,880 +0.02(+0.22%)
Apr 13, 2020 9.222 9.222 8.375 8.654 475,122 -0.08(-0.96%)
Apr 09, 2020 7.845 8.808 7.835 8.738 537,418 +1.23(+16.36%)
Apr 08, 2020 7.230 7.835 7.165 7.510 392,267 +0.40(+5.63%)
Apr 07, 2020 6.895 7.649 6.879 7.109 467,900 +0.46(+6.85%)
Apr 06, 2020 6.374 6.714 6.337 6.654 412,424 +0.56(+9.16%)
Apr 03, 2020 6.644 6.728 5.993 6.095 447,149 -0.57(-8.52%)
Apr 02, 2020 6.337 6.700 6.244 6.663 427,427 +0.23(+3.62%)
Apr 01, 2020 7.044 7.129 6.384 6.430 484,041 -1.01(-13.62%)
Mar 31, 2020 7.054 7.607 7.026 7.444 530,240 +0.26(+3.63%)
Mar 30, 2020 7.407 7.407 6.942 7.184 388,258 -0.20(-2.65%)
Mar 27, 2020 7.863 7.863 7.342 7.379 612,641 -0.92(-11.10%)
Mar 26, 2020 8.087 8.654 7.873 8.301 718,834 +0.27(+3.36%)
Mar 25, 2020 7.454 8.180 6.840 8.031 816,068 +0.50(+6.68%)
Mar 24, 2020 7.398 7.538 7.035 7.528 544,209 +0.52(+7.44%)
Mar 23, 2020 7.807 8.096 6.719 7.007 623,219 -0.92(-11.62%)
Mar 20, 2020 8.580 8.757 7.724 7.928 787,804 -0.67(-7.79%)
Mar 19, 2020 7.435 8.775 6.635 8.598 905,528 +1.33(+18.31%)
Mar 18, 2020 9.073 9.315 6.849 7.268 774,979 -2.39(-24.76%)
Mar 17, 2020 9.873 10.07 8.980 9.659 805,100 -0.02(-0.19%)
Mar 16, 2020 10.06 10.57 9.641 9.678 527,693 -1.81(-15.79%)
Mar 13, 2020 11.02 11.78 10.60 11.49 600,390 +1.11(+10.66%)
Mar 12, 2020 10.39 11.37 9.895 10.39 664,945 -0.63(-5.71%)
Mar 11, 2020 10.88 11.09 10.54 11.01 617,147 -0.23(-2.06%)
Mar 10, 2020 11.56 11.57 10.82 11.25 813,229 +0.06(+0.50%)
Mar 09, 2020 11.62 11.87 11.16 11.19 737,757 -1.68(-13.02%)
Mar 06, 2020 12.77 13.59 12.50 12.87 457,332 -0.61(-4.53%)
Mar 05, 2020 13.75 13.93 13.36 13.48 648,518 -0.72(-5.09%)
Mar 04, 2020 14.03 14.24 13.67 14.20 323,040 +0.35(+2.54%)
Mar 03, 2020 14.49 14.89 13.75 13.85 619,522 -0.67(-4.59%)
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.