Indicators

First Pactrust Bancorp (NY: BANC )

15.08 +0.13 (+0.87%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.