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

First Pactrust Bancorp (NY: BANC )

14.79 -0.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2015 12.44 12.44 12.23 12.25 210,832 -0.17(-1.38%)
Nov 27, 2015 12.29 12.49 12.23 12.42 101,046 +0.11(+0.93%)
Nov 25, 2015 12.12 12.31 12.31 12.31 161,806 +0.20(+1.69%)
Nov 24, 2015 11.83 12.13 11.83 12.11 243,894 +0.12(+1.02%)
Nov 23, 2015 11.94 12.13 11.94 11.98 150,479 -0.02(-0.14%)
Nov 20, 2015 12.00 12.12 11.90 12.00 214,521 +0.07(+0.55%)
Nov 19, 2015 11.98 12.03 11.85 11.94 227,340 -0.08(-0.68%)
Nov 18, 2015 11.73 12.02 11.70 12.02 198,796 +0.29(+2.43%)
Nov 17, 2015 11.77 11.96 11.71 11.73 297,476 -0.01(-0.07%)
Nov 16, 2015 11.58 11.77 11.47 11.74 279,130 +0.12(+1.05%)
Nov 13, 2015 11.51 11.76 11.51 11.62 175,651 +0.06(+0.49%)
Nov 12, 2015 11.62 11.66 11.49 11.56 200,228 -0.09(-0.77%)
Nov 11, 2015 11.89 11.95 11.63 11.65 181,419 -0.14(-1.18%)
Nov 10, 2015 11.45 11.87 11.38 11.79 403,512 +0.35(+3.07%)
Nov 09, 2015 11.76 11.85 11.29 11.44 593,594 -0.55(-4.56%)
Nov 06, 2015 11.38 12.01 11.37 11.98 536,900 +0.62(+5.46%)
Nov 05, 2015 11.24 11.39 11.23 11.36 152,047 +0.12(+1.09%)
Nov 04, 2015 11.03 11.26 10.96 11.24 329,578 +0.24(+2.15%)
Nov 03, 2015 11.11 11.11 10.88 11.01 334,905 -0.09(-0.81%)
Nov 02, 2015 10.65 11.26 10.53 11.09 759,549 +0.46(+4.30%)
Oct 30, 2015 10.32 10.71 10.28 10.64 761,644 +0.26(+2.52%)
Oct 29, 2015 10.48 10.57 10.25 10.38 265,684 -0.11(-1.01%)
Oct 28, 2015 10.16 10.52 10.16 10.48 415,551 +0.31(+3.05%)
Oct 27, 2015 10.06 10.21 10.06 10.17 147,277 +0.04(+0.40%)
Oct 26, 2015 10.17 10.25 10.04 10.13 104,548 -0.05(-0.48%)
Oct 23, 2015 10.08 10.22 10.000 10.18 192,848 +0.15(+1.46%)
Oct 22, 2015 9.928 10.08 9.912 10.03 124,113 +0.13(+1.32%)
Oct 21, 2015 10.12 10.15 9.875 9.904 126,423 -0.20(-2.02%)
Oct 20, 2015 9.977 10.16 9.934 10.11 232,390 +0.15(+1.47%)
Oct 19, 2015 10.03 10.10 9.928 9.961 142,646 -0.09(-0.89%)
Oct 16, 2015 10.10 10.13 9.953 10.05 137,339 -0.03(-0.32%)
Oct 15, 2015 9.920 10.10 9.789 10.08 166,264 +0.19(+1.90%)
Oct 14, 2015 10.21 10.23 9.855 9.896 186,879 -0.28(-2.73%)
Oct 13, 2015 10.09 10.30 10.09 10.17 83,007 +0.02(+0.16%)
Oct 12, 2015 10.18 10.29 10.13 10.16 266,704 +0.01(+0.08%)
Oct 09, 2015 10.19 10.21 10.12 10.15 211,275 +0.02(+0.16%)
Oct 08, 2015 10.06 10.17 10.00 10.13 294,727 +0.05(+0.48%)
Oct 07, 2015 9.993 10.10 9.969 10.08 189,201 +0.11(+1.06%)
Oct 06, 2015 10.06 10.08 9.961 9.977 147,440 -0.05(-0.49%)
Oct 05, 2015 9.944 10.10 9.912 10.03 161,915 +0.14(+1.40%)
Oct 02, 2015 9.936 10.07 9.692 9.887 189,054 -0.16(-1.54%)
Oct 01, 2015 9.993 10.07 9.822 10.04 185,814 +0.03(+0.33%)
Sep 30, 2015 10.16 10.19 9.863 10.01 264,024 -0.07(-0.65%)
Sep 29, 2015 10.13 10.19 9.994 10.07 861,606 +0.01(+0.08%)
Sep 28, 2015 10.09 10.19 10.02 10.07 146,347 -0.02(-0.24%)
Sep 25, 2015 10.27 10.35 10.09 10.09 185,187 -0.07(-0.72%)
Sep 24, 2015 10.03 10.23 10.02 10.16 112,950 +0.08(+0.81%)
Sep 23, 2015 10.11 10.21 10.00 10.08 172,281 -0.02(-0.24%)
Sep 22, 2015 10.10 10.19 10.05 10.11 109,243 -0.07(-0.64%)
Sep 21, 2015 10.24 10.35 10.12 10.17 127,698 -0.03(-0.32%)
Sep 18, 2015 10.06 10.25 9.965 10.21 278,804 +0.01(+0.08%)
Sep 17, 2015 10.30 10.34 10.10 10.20 211,255 -0.09(-0.87%)
Sep 16, 2015 10.32 10.34 10.22 10.29 94,149 -0.05(-0.47%)
Sep 15, 2015 10.27 10.36 10.24 10.34 127,476 +0.07(+0.72%)
Sep 14, 2015 10.23 10.35 10.19 10.26 213,407 +0.03(+0.32%)
Sep 11, 2015 10.09 10.25 10.07 10.23 138,808 +0.07(+0.72%)
Sep 10, 2015 10.00 10.17 9.940 10.16 201,869 +0.20(+1.97%)
Sep 09, 2015 10.13 10.13 9.937 9.961 261,824 -0.09(-0.88%)
Sep 08, 2015 10.07 10.12 10.02 10.05 231,270 +0.07(+0.73%)
Sep 04, 2015 9.856 9.977 9.977 9.977 135,668 +0.02(+0.24%)
Sep 03, 2015 9.937 10.02 9.880 9.953 180,785 +0.06(+0.57%)
Sep 02, 2015 9.823 9.896 9.743 9.896 310,410 +0.19(+1.91%)
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.