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

First Pactrust Bancorp (NY: BANC )

12.84 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 30, 2015 8.550 8.550 8.330 8.346 189,227 -0.30(-3.48%)
Jan 29, 2015 8.587 8.647 8.411 8.647 87,956 +0.15(+1.82%)
Jan 28, 2015 8.655 8.685 8.468 8.493 114,233 -0.13(-1.51%)
Jan 27, 2015 8.533 8.664 8.468 8.623 95,280 +0.03(+0.38%)
Jan 26, 2015 8.444 8.615 8.354 8.590 143,463 +0.11(+1.34%)
Jan 23, 2015 8.598 8.677 8.444 8.476 74,654 -0.11(-1.33%)
Jan 22, 2015 8.419 8.672 8.346 8.590 235,892 +0.20(+2.43%)
Jan 21, 2015 8.354 8.476 8.305 8.387 87,773 -0.02(-0.19%)
Jan 20, 2015 8.411 8.468 8.289 8.403 152,313 -0.03(-0.39%)
Jan 16, 2015 8.427 8.582 8.330 8.436 179,846 -0.03(-0.38%)
Jan 15, 2015 8.582 8.582 8.425 8.468 164,695 -0.13(-1.52%)
Jan 14, 2015 8.484 8.615 8.444 8.598 145,701 +0.05(+0.57%)
Jan 13, 2015 8.615 8.818 8.476 8.550 250,456 -0.15(-1.78%)
Jan 12, 2015 8.786 8.874 8.664 8.704 103,408 -0.12(-1.38%)
Jan 09, 2015 9.120 9.168 8.818 8.826 78,160 -0.33(-3.56%)
Jan 08, 2015 9.152 9.299 9.030 9.152 90,892 +0.08(+0.90%)
Jan 07, 2015 9.046 9.111 8.957 9.071 169,014 +0.02(+0.27%)
Jan 06, 2015 9.217 9.225 8.892 9.046 172,573 -0.17(-1.86%)
Jan 05, 2015 9.299 9.315 9.063 9.217 174,800 -0.11(-1.22%)
Jan 02, 2015 9.388 9.421 9.201 9.331 87,797 -0.01(-0.09%)
Dec 31, 2014 9.445 9.339 9.339 9.339 85,232 -0.11(-1.12%)
Dec 30, 2014 9.486 9.559 9.413 9.445 151,081 -0.07(-0.68%)
Dec 29, 2014 9.486 9.641 9.453 9.510 257,281 +0.00(+0.00%)
Dec 26, 2014 9.421 9.527 9.299 9.510 111,780 +0.09(+0.95%)
Dec 24, 2014 9.486 9.421 9.421 9.421 53,300 -0.02(-0.17%)
Dec 23, 2014 9.421 9.453 9.323 9.437 175,467 +0.08(+0.87%)
Dec 22, 2014 9.396 9.429 9.291 9.356 141,044 -0.02(-0.17%)
Dec 19, 2014 9.185 9.567 9.152 9.372 800,431 +0.16(+1.77%)
Dec 18, 2014 9.079 9.209 8.981 9.209 210,989 +0.21(+2.35%)
Dec 17, 2014 8.737 9.022 8.647 8.997 280,286 +0.30(+3.46%)
Dec 16, 2014 8.566 8.729 8.533 8.696 686,277 +0.17(+2.01%)
Dec 15, 2014 8.631 8.818 8.517 8.525 258,690 -0.11(-1.23%)
Dec 12, 2014 8.704 8.875 8.607 8.631 208,183 -0.15(-1.76%)
Dec 11, 2014 8.794 8.965 8.786 8.786 848,605 -0.08(-0.92%)
Dec 10, 2014 8.924 8.945 8.761 8.867 210,746 -0.11(-1.18%)
Dec 09, 2014 8.867 9.042 8.835 8.973 170,368 +0.02(+0.27%)
Dec 08, 2014 8.981 9.038 8.892 8.949 233,609 -0.07(-0.81%)
Dec 05, 2014 8.892 9.116 8.892 9.022 105,975 +0.12(+1.37%)
Dec 04, 2014 8.957 8.997 8.859 8.900 103,655 -0.07(-0.73%)
Dec 03, 2014 8.940 9.078 8.835 8.965 207,505 +0.08(+0.92%)
Dec 02, 2014 8.753 8.957 8.745 8.883 242,540 +0.18(+2.06%)
Dec 01, 2014 8.965 9.001 8.696 8.704 156,334 -0.25(-2.82%)
Nov 28, 2014 9.193 9.242 8.957 8.957 84,393 -0.22(-2.40%)
Nov 26, 2014 9.152 9.177 9.177 9.177 113,110 +0.05(+0.54%)
Nov 25, 2014 9.152 9.185 9.087 9.128 64,885 +0.01(+0.09%)
Nov 24, 2014 9.022 9.133 8.997 9.120 136,288 +0.08(+0.90%)
Nov 21, 2014 9.193 9.198 8.965 9.038 877,435 -0.07(-0.72%)
Nov 20, 2014 9.087 9.128 8.957 9.103 227,673 -0.05(-0.53%)
Nov 19, 2014 9.250 9.250 9.111 9.152 684,171 -0.11(-1.23%)
Nov 18, 2014 9.348 9.348 9.242 9.266 76,778 -0.04(-0.44%)
Nov 17, 2014 9.372 9.372 9.291 9.307 73,292 -0.05(-0.52%)
Nov 14, 2014 9.462 9.462 9.282 9.356 180,900 -0.09(-0.95%)
Nov 13, 2014 9.592 9.592 9.408 9.445 53,640 -0.11(-1.19%)
Nov 12, 2014 9.437 9.592 9.388 9.559 100,202 +0.12(+1.29%)
Nov 11, 2014 9.527 9.567 9.380 9.437 82,608 -0.12(-1.28%)
Nov 10, 2014 9.486 9.567 9.380 9.559 140,557 +0.10(+1.03%)
Nov 07, 2014 9.388 9.462 9.250 9.462 97,502 +0.08(+0.87%)
Nov 06, 2014 9.315 9.380 9.209 9.380 84,129 +0.12(+1.32%)
Nov 05, 2014 9.331 9.356 9.209 9.258 128,600 -0.05(-0.52%)
Nov 04, 2014 9.348 9.388 9.136 9.307 122,477 -0.03(-0.35%)
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.