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

First Pactrust Bancorp (NY: BANC )

13.95 +0.43 (+3.14%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 14, 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 (%)
Jan 29, 2021 16.55 16.59 15.64 15.93 207,067 -0.67(-4.04%)
Jan 28, 2021 16.39 16.84 16.24 16.60 266,722 +0.53(+3.29%)
Jan 27, 2021 16.20 16.50 15.66 16.07 262,580 -0.72(-4.28%)
Jan 26, 2021 17.01 17.09 16.70 16.79 208,524 -0.18(-1.06%)
Jan 25, 2021 16.73 17.13 16.55 16.96 270,412 +0.05(+0.28%)
Jan 22, 2021 16.60 16.96 16.31 16.92 250,977 +0.25(+1.47%)
Jan 21, 2021 17.51 18.32 16.40 16.67 398,571 -0.29(-1.73%)
Jan 20, 2021 16.89 17.25 16.79 16.96 225,233 +0.18(+1.07%)
Jan 19, 2021 16.55 17.16 16.23 16.79 289,409 +0.32(+1.95%)
Jan 15, 2021 16.37 16.73 16.34 16.46 206,538 -0.31(-1.86%)
Jan 14, 2021 16.54 16.95 16.38 16.78 246,263 +0.41(+2.48%)
Jan 13, 2021 16.36 16.47 16.13 16.37 205,949 -0.07(-0.40%)
Jan 12, 2021 16.38 16.68 16.32 16.44 101,062 +0.20(+1.22%)
Jan 11, 2021 15.81 16.41 15.81 16.24 148,814 +0.17(+1.06%)
Jan 08, 2021 16.72 16.72 15.75 16.07 266,002 -0.33(-2.02%)
Jan 07, 2021 16.11 16.59 16.02 16.40 286,319 +0.33(+2.06%)
Jan 06, 2021 15.12 16.39 15.12 16.07 412,284 +1.49(+10.25%)
Jan 05, 2021 14.11 14.92 14.00 14.57 263,157 +0.39(+2.73%)
Jan 04, 2021 14.10 14.27 13.71 14.19 245,668 +0.28(+2.04%)
Dec 31, 2020 13.90 13.90 13.90 164,394 +0.04(+0.27%)
Dec 30, 2020 14.00 14.18 13.76 13.86 164,394 -0.07(-0.47%)
Dec 29, 2020 14.27 14.27 13.76 13.93 98,487 -0.27(-1.93%)
Dec 28, 2020 14.22 14.38 14.07 14.20 158,140 +0.07(+0.47%)
Dec 24, 2020 14.22 14.22 13.97 14.14 58,617 -0.01(-0.07%)
Dec 23, 2020 14.02 14.26 13.89 14.15 127,401 +0.30(+2.18%)
Dec 22, 2020 14.03 14.13 13.77 13.85 128,106 -0.14(-1.01%)
Dec 21, 2020 14.01 14.04 13.59 13.99 292,894 +0.05(+0.34%)
Dec 18, 2020 13.92 14.13 13.69 13.94 722,248 +0.02(+0.14%)
Dec 17, 2020 13.98 13.98 13.65 13.92 169,514 -0.08(-0.54%)
Dec 16, 2020 14.21 14.21 13.82 14.00 159,527 -0.11(-0.80%)
Dec 15, 2020 13.80 14.19 13.60 14.11 164,702 +0.45(+3.32%)
Dec 14, 2020 13.93 13.93 13.52 13.66 121,427 +0.02(+0.14%)
Dec 11, 2020 13.43 13.74 13.43 13.64 151,297 -0.07(-0.48%)
Dec 10, 2020 13.57 13.74 13.40 13.70 207,453 -0.14(-1.02%)
Dec 09, 2020 13.98 14.11 13.60 13.84 311,078 +0.03(+0.20%)
Dec 08, 2020 13.53 13.87 13.49 13.82 92,612 +0.05(+0.34%)
Dec 07, 2020 13.69 13.85 13.44 13.77 107,916 -0.01(-0.07%)
Dec 04, 2020 13.39 13.83 13.34 13.78 165,534 +0.60(+4.57%)
Dec 03, 2020 13.29 13.36 12.96 13.18 93,876 -0.10(-0.78%)
Dec 02, 2020 12.99 13.40 12.88 13.28 142,191 +0.33(+2.54%)
Dec 01, 2020 12.89 13.11 12.74 12.95 180,535 +0.43(+3.46%)
Nov 30, 2020 13.00 13.08 12.40 12.52 387,795 -0.69(-5.20%)
Nov 27, 2020 13.34 13.35 12.96 13.20 122,079 -0.20(-1.48%)
Nov 25, 2020 13.33 13.54 13.08 13.40 120,698 -0.12(-0.90%)
Nov 24, 2020 13.27 13.85 13.22 13.52 192,259 +0.56(+4.36%)
Nov 23, 2020 12.68 12.99 12.25 12.96 313,904 +0.54(+4.32%)
Nov 20, 2020 12.51 12.51 12.18 12.42 110,073 -0.29(-2.29%)
Nov 19, 2020 12.58 12.77 12.43 12.72 161,702 +0.08(+0.60%)
Nov 18, 2020 12.82 13.15 12.64 12.64 361,394 -0.04(-0.30%)
Nov 17, 2020 12.70 12.93 12.47 12.68 236,883 -0.31(-2.39%)
Nov 16, 2020 12.83 13.25 12.49 12.99 177,327 +0.70(+5.67%)
Nov 13, 2020 12.19 12.56 12.03 12.29 268,595 +0.38(+3.16%)
Nov 12, 2020 12.19 12.39 11.64 11.92 455,817 -0.55(-4.38%)
Nov 11, 2020 13.10 13.10 12.31 12.46 165,499 -0.56(-4.34%)
Nov 10, 2020 13.20 13.35 12.88 13.03 337,081 +0.08(+0.58%)
Nov 09, 2020 13.09 13.46 12.67 12.95 410,896 +1.53(+13.44%)
Nov 06, 2020 11.88 11.88 11.37 11.42 109,542 -0.34(-2.88%)
Nov 05, 2020 11.06 11.92 11.05 11.76 254,629 +0.76(+6.94%)
Nov 04, 2020 11.74 11.74 10.87 10.99 302,384 -1.06(-8.82%)
Nov 03, 2020 12.07 12.14 11.77 12.06 170,678 +0.24(+2.07%)
Nov 02, 2020 11.53 11.83 11.27 11.81 278,866 +0.52(+4.58%)
Oct 30, 2020 11.34 11.74 11.19 11.29 297,707 +0.12(+1.10%)
Oct 29, 2020 10.75 11.21 10.69 11.17 216,467 +0.42(+3.94%)
Oct 28, 2020 10.61 11.08 10.61 10.75 246,518 -0.24(-2.23%)
Oct 27, 2020 11.36 11.55 10.96 10.99 197,521 -0.42(-3.71%)
Oct 26, 2020 11.43 11.49 11.24 11.42 326,031 -0.10(-0.90%)
Oct 23, 2020 11.52 12.01 11.23 11.52 244,264 +0.47(+4.26%)
Oct 22, 2020 11.09 11.87 10.75 11.05 256,791 +0.30(+2.80%)
Oct 21, 2020 10.67 10.95 10.62 10.75 87,361 +0.07(+0.62%)
Oct 20, 2020 10.64 10.91 10.63 10.68 96,201 +0.24(+2.25%)
Oct 19, 2020 10.46 10.76 10.33 10.45 123,308 +0.05(+0.45%)
Oct 16, 2020 10.32 10.54 10.20 10.40 170,847 +0.03(+0.27%)
Oct 15, 2020 9.892 10.43 9.892 10.37 137,650 +0.34(+3.38%)
Oct 14, 2020 10.38 10.54 10.01 10.03 158,415 -0.48(-4.57%)
Oct 13, 2020 10.78 10.94 10.49 10.51 167,885 -0.40(-3.62%)
Oct 12, 2020 10.69 10.98 10.64 10.91 88,524 +0.15(+1.40%)
Oct 09, 2020 11.14 11.15 10.74 10.76 140,247 -0.16(-1.47%)
Oct 08, 2020 10.70 11.08 10.43 10.92 162,771 +0.41(+3.94%)
Oct 07, 2020 10.31 10.57 10.31 10.50 293,093 +0.36(+3.53%)
Oct 06, 2020 10.64 10.86 10.15 10.15 268,945 -0.27(-2.62%)
Oct 05, 2020 10.19 10.47 10.14 10.42 158,577 +0.43(+4.34%)
Oct 02, 2020 9.393 10.07 9.393 9.986 170,316 +0.30(+3.11%)
Oct 01, 2020 9.431 9.694 9.374 9.685 212,132 +0.16(+1.68%)
Sep 30, 2020 9.610 9.817 9.431 9.525 210,984 -0.03(-0.30%)
Sep 29, 2020 9.440 9.591 9.308 9.553 253,416 +0.12(+1.30%)
Sep 28, 2020 9.355 9.657 9.355 9.431 163,424 +0.31(+3.41%)
Sep 25, 2020 9.064 9.261 9.054 9.120 143,435 +0.06(+0.62%)
Sep 24, 2020 8.631 9.233 8.471 9.064 279,321 +0.48(+5.59%)
Sep 23, 2020 8.922 9.205 8.555 8.584 228,312 -0.38(-4.20%)
Sep 22, 2020 9.233 9.384 8.895 8.960 202,896 -0.31(-3.35%)
Sep 21, 2020 9.666 9.798 9.139 9.271 229,421 -0.70(-6.99%)
Sep 18, 2020 10.10 10.10 9.675 9.967 722,276 -0.09(-0.94%)
Sep 17, 2020 10.15 10.19 10.01 10.06 193,584 -0.14(-1.38%)
Sep 16, 2020 10.25 10.39 10.13 10.20 297,447 -0.10(-1.00%)
Sep 15, 2020 10.52 10.56 10.21 10.31 175,377 -0.14(-1.35%)
Sep 14, 2020 10.15 10.48 9.958 10.45 186,578 +0.44(+4.42%)
Sep 11, 2020 10.15 10.15 9.799 10.00 198,309 -0.18(-1.75%)
Sep 10, 2020 10.54 10.56 10.16 10.18 171,528 -0.28(-2.68%)
Sep 09, 2020 10.84 10.84 10.39 10.46 176,173 -0.27(-2.53%)
Sep 08, 2020 11.42 11.45 10.73 10.73 238,940 -0.91(-7.80%)
Sep 04, 2020 11.84 11.85 11.28 11.64 318,514 +0.18(+1.55%)
Sep 03, 2020 11.02 11.95 11.02 11.46 404,922 +0.66(+6.15%)
Sep 02, 2020 10.37 10.87 10.25 10.80 308,920 +0.37(+3.50%)
Sep 01, 2020 10.17 10.52 10.02 10.44 220,771 +0.15(+1.46%)
Aug 31, 2020 10.53 10.60 10.29 10.29 246,048 -0.26(-2.48%)
Aug 28, 2020 10.76 10.76 10.34 10.55 196,920 -0.04(-0.35%)
Aug 27, 2020 10.61 10.82 10.48 10.59 191,220 +0.05(+0.44%)
Aug 26, 2020 11.15 11.20 10.51 10.54 204,184 -0.65(-5.77%)
Aug 25, 2020 11.22 11.31 10.99 11.18 153,043 +0.14(+1.27%)
Aug 24, 2020 10.58 11.10 10.39 11.04 131,230 +0.55(+5.26%)
Aug 21, 2020 10.44 10.60 10.32 10.49 160,806 -0.06(-0.53%)
Aug 20, 2020 10.46 10.72 10.46 10.55 105,421 -0.20(-1.83%)
Aug 19, 2020 10.70 10.97 10.58 10.74 164,379 +0.14(+1.32%)
Aug 18, 2020 10.85 10.85 10.54 10.60 150,152 -0.31(-2.83%)
Aug 17, 2020 11.12 11.17 10.76 10.91 172,499 -0.28(-2.51%)
Aug 14, 2020 10.88 11.39 10.87 11.19 173,200 +0.17(+1.53%)
Aug 13, 2020 11.10 11.16 10.95 11.03 137,742 -0.22(-2.00%)
Aug 12, 2020 11.57 11.57 11.07 11.25 162,708 +0.00(+0.00%)
Aug 11, 2020 11.46 11.65 11.19 11.25 250,608 +0.13(+1.18%)
Aug 10, 2020 10.96 11.57 10.91 11.12 246,498 +0.26(+2.41%)
Aug 07, 2020 10.28 10.90 10.18 10.86 228,334 +0.45(+4.32%)
Aug 06, 2020 10.46 10.60 10.29 10.41 160,823 -0.09(-0.89%)
Aug 05, 2020 10.29 10.52 10.15 10.50 176,661 +0.40(+3.98%)
Aug 04, 2020 10.04 10.13 9.893 10.10 215,776 -0.06(-0.55%)
Aug 03, 2020 10.07 10.22 9.939 10.15 241,620 +0.12(+1.21%)
Jul 31, 2020 10.07 10.23 9.696 10.03 267,654 -0.21(-2.01%)
Jul 30, 2020 10.16 10.40 10.07 10.24 224,309 -0.32(-3.01%)
Jul 29, 2020 10.28 10.58 10.20 10.56 165,915 +0.27(+2.64%)
Jul 28, 2020 10.12 10.43 10.06 10.29 196,772 +0.03(+0.27%)
Jul 27, 2020 10.27 10.41 9.958 10.26 244,700 -0.03(-0.27%)
Jul 24, 2020 10.15 10.43 10.14 10.29 286,673 +0.03(+0.27%)
Jul 23, 2020 9.574 10.52 9.574 10.26 415,654 +0.71(+7.45%)
Jul 22, 2020 9.490 9.574 9.294 9.546 247,631 -0.14(-1.45%)
Jul 21, 2020 9.125 9.724 9.125 9.687 330,086 +0.70(+7.81%)
Jul 20, 2020 9.209 9.415 8.929 8.985 342,029 -0.37(-4.00%)
Jul 17, 2020 9.649 9.668 9.284 9.359 417,455 -0.31(-3.19%)
Jul 16, 2020 9.696 9.903 9.490 9.668 218,019 -0.19(-1.90%)
Jul 15, 2020 9.481 9.911 9.368 9.855 380,638 +0.76(+8.33%)
Jul 14, 2020 9.462 9.537 8.985 9.097 311,042 -0.39(-4.14%)
Jul 13, 2020 9.630 9.691 9.106 9.490 340,657 +0.06(+0.60%)
Jul 10, 2020 8.732 9.537 8.638 9.434 427,285 +0.72(+8.27%)
Jul 09, 2020 9.116 9.116 8.601 8.713 289,855 -0.51(-5.58%)
Jul 08, 2020 9.088 9.265 8.929 9.228 230,569 +0.00(+0.00%)
Jul 07, 2020 9.359 9.462 9.125 9.228 233,515 -0.35(-3.62%)
Jul 06, 2020 9.818 9.883 9.284 9.574 230,587 +0.11(+1.19%)
Jul 02, 2020 9.836 9.958 9.350 9.462 289,451 +0.06(+0.60%)
Jul 01, 2020 10.16 10.26 9.350 9.406 307,207 -0.73(-7.20%)
Jun 30, 2020 9.602 10.26 9.602 10.14 297,291 +0.37(+3.74%)
Jun 29, 2020 9.163 9.799 9.078 9.771 271,040 +0.81(+9.09%)
Jun 26, 2020 9.630 9.630 8.793 8.957 617,261 -0.96(-9.72%)
Jun 25, 2020 9.284 9.930 9.210 9.921 250,889 +0.46(+4.85%)
Jun 24, 2020 9.827 9.827 9.289 9.462 393,745 -0.56(-5.60%)
Jun 23, 2020 10.30 10.37 9.967 10.02 256,954 -0.13(-1.29%)
Jun 22, 2020 10.09 10.22 9.808 10.15 234,366 -0.06(-0.55%)
Jun 19, 2020 10.56 10.56 9.733 10.21 647,819 -0.20(-1.89%)
Jun 18, 2020 10.06 10.88 9.963 10.41 454,008 +0.45(+4.51%)
Jun 17, 2020 10.44 10.56 9.893 9.958 512,875 -0.48(-4.57%)
Jun 16, 2020 10.61 10.61 9.967 10.44 278,927 +0.39(+3.91%)
Jun 15, 2020 9.471 10.24 9.303 10.04 373,658 +0.00(+0.00%)
Jun 12, 2020 10.34 10.41 9.524 10.04 404,954 +0.27(+2.78%)
Jun 11, 2020 10.39 10.48 9.548 9.771 299,913 -1.48(-13.15%)
Jun 10, 2020 12.01 12.10 10.99 11.25 302,309 -1.00(-8.20%)
Jun 09, 2020 11.92 12.61 11.83 12.26 356,752 +0.07(+0.53%)
Jun 08, 2020 12.35 12.53 11.92 12.19 313,533 +0.29(+2.42%)
Jun 05, 2020 12.10 12.72 11.90 11.90 593,405 +0.47(+4.07%)
Jun 04, 2020 10.64 11.48 10.56 11.44 607,499 +0.83(+7.81%)
Jun 03, 2020 10.43 10.79 10.35 10.61 364,219 +0.52(+5.17%)
Jun 02, 2020 10.30 10.44 9.985 10.09 280,906 +0.02(+0.18%)
Jun 01, 2020 10.39 10.51 10.06 10.07 337,276 -0.12(-1.19%)
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%)
Mar 02, 2020 14.16 14.55 13.98 14.51 534,695 +0.32(+2.28%)
Feb 28, 2020 14.49 14.86 13.93 14.19 740,289 -0.75(-5.02%)
Feb 27, 2020 15.27 15.74 14.94 14.94 1,043,480 -0.69(-4.38%)
Feb 26, 2020 15.72 15.88 15.45 15.62 899,090 +0.03(+0.18%)
Feb 25, 2020 15.63 15.76 15.36 15.60 800,966 -0.09(-0.59%)
Feb 24, 2020 15.24 15.71 15.20 15.69 357,750 -0.05(-0.29%)
Feb 21, 2020 15.85 15.85 15.49 15.73 189,934 -0.15(-0.93%)
Feb 20, 2020 15.73 15.94 15.66 15.88 196,434 +0.13(+0.82%)
Feb 19, 2020 15.86 15.89 15.73 15.75 135,891 +0.01(+0.06%)
Feb 18, 2020 15.65 15.76 15.57 15.74 225,151 +0.05(+0.29%)
Feb 14, 2020 15.62 15.72 15.55 15.70 222,346 +0.04(+0.24%)
Feb 13, 2020 15.63 15.75 15.60 15.66 143,528 -0.06(-0.41%)
Feb 12, 2020 15.90 16.02 15.66 15.73 241,305 -0.03(-0.18%)
Feb 11, 2020 15.58 15.85 15.51 15.75 481,950 +0.45(+2.96%)
Feb 10, 2020 15.19 15.31 15.18 15.30 144,307 +0.09(+0.61%)
Feb 07, 2020 15.39 15.45 15.14 15.21 309,858 -0.26(-1.68%)
Feb 06, 2020 15.64 15.71 15.47 15.47 191,458 -0.18(-1.12%)
Feb 05, 2020 15.63 15.77 15.60 15.64 324,726 +0.19(+1.26%)
Feb 04, 2020 15.39 15.62 15.39 15.45 367,144 +0.29(+1.89%)
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.