Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.98 16.98 16.98 0 +0.44(+2.66%)
Mar 28, 2018 16.58 16.89 16.40 16.54 688,065 -0.04(-0.27%)
Mar 27, 2018 16.98 17.02 16.49 16.58 599,152 -0.31(-1.82%)
Mar 26, 2018 16.62 16.98 16.54 16.89 704,343 +0.44(+2.67%)
Mar 23, 2018 16.84 16.93 16.40 16.45 1,147,980 -0.40(-2.35%)
Mar 22, 2018 17.15 17.26 16.80 16.84 657,730 -0.48(-2.79%)
Mar 21, 2018 17.37 17.57 17.11 17.33 1,131,087 -0.04(-0.25%)
Mar 20, 2018 17.85 17.90 17.33 17.37 1,086,998 -0.35(-1.99%)
Mar 19, 2018 17.85 17.85 17.50 17.72 499,237 -0.18(-0.98%)
Mar 16, 2018 17.85 17.99 17.41 17.90 2,295,870 -0.62(-3.33%)
Mar 15, 2018 18.47 18.51 18.21 18.51 385,463 +0.09(+0.48%)
Mar 14, 2018 18.65 18.65 18.21 18.43 685,073 -0.19(-1.04%)
Mar 13, 2018 18.23 18.64 18.14 18.62 1,093,205 +0.48(+2.65%)
Mar 12, 2018 17.96 18.27 17.92 18.14 409,585 +0.17(+0.97%)
Mar 09, 2018 17.83 18.05 17.83 17.96 422,579 +0.17(+0.98%)
Mar 08, 2018 18.01 18.18 17.66 17.79 334,380 -0.22(-1.21%)
Mar 07, 2018 18.31 18.01 557,619 +0.09(+0.49%)
Mar 06, 2018 17.88 18.07 17.68 17.92 440,785 +0.09(+0.49%)
Mar 05, 2018 17.48 18.01 17.33 17.83 432,045 +0.22(+1.24%)
Mar 02, 2018 17.22 17.66 17.05 17.61 372,623 +0.31(+1.77%)
Mar 01, 2018 17.44 17.53 17.22 17.31 400,940 -0.13(-0.75%)
Feb 28, 2018 17.88 17.92 17.44 17.44 408,689 -0.35(-1.97%)
Feb 27, 2018 18.18 18.27 17.70 17.79 493,956 -0.39(-2.16%)
Feb 26, 2018 17.96 18.18 17.77 18.18 626,448 +0.26(+1.46%)
Feb 23, 2018 17.70 17.96 17.53 17.92 531,960 +0.22(+1.23%)
Feb 22, 2018 17.92 17.92 17.53 17.70 571,205 -0.22(-1.22%)
Feb 21, 2018 17.53 18.07 17.53 17.92 804,288 +0.44(+2.50%)
Feb 20, 2018 17.83 17.96 17.40 17.48 587,674 -0.35(-1.96%)
Feb 16, 2018 17.83 17.83 17.83 0 +0.00(+0.00%)
Feb 15, 2018 17.83 18.18 17.79 17.83 653,124 +0.09(+0.49%)
Feb 14, 2018 17.31 18.03 17.22 17.75 889,129 +0.39(+2.27%)
Feb 13, 2018 17.09 17.48 17.02 17.35 519,893 +0.17(+1.02%)
Feb 12, 2018 16.83 17.24 16.65 17.18 1,144,752 +0.48(+2.88%)
Feb 09, 2018 17.00 17.31 16.48 16.70 1,389,287 -0.22(-1.29%)
Feb 08, 2018 17.05 17.81 16.92 16.92 2,025,943 -0.04(-0.26%)
Feb 07, 2018 16.57 17.13 16.52 16.96 672,165 +0.31(+1.84%)
Feb 06, 2018 16.17 16.87 16.17 16.65 1,049,090 +0.04(+0.26%)
Feb 05, 2018 16.92 17.27 16.43 16.61 1,159,954 -0.26(-1.55%)
Feb 02, 2018 17.05 17.40 16.96 16.87 743,313 -0.26(-1.53%)
Feb 01, 2018 16.83 17.18 16.74 17.13 742,499 -0.09(-0.51%)
Jan 31, 2018 17.31 17.35 17.13 17.22 651,334 +0.00(+0.00%)
Jan 30, 2018 17.27 17.40 16.96 17.22 978,878 -0.22(-1.25%)
Jan 29, 2018 17.88 18.01 17.40 17.44 1,342,231 -0.61(-3.39%)
Jan 26, 2018 17.88 18.31 17.88 18.05 2,011,955 -0.44(-2.36%)
Jan 25, 2018 18.45 18.75 17.54 18.49 1,812,852 -0.48(-2.53%)
Jan 24, 2018 18.93 19.08 18.69 18.97 914,380 +0.04(+0.23%)
Jan 23, 2018 18.88 18.97 18.66 18.93 398,889 -0.04(-0.23%)
Jan 22, 2018 18.88 18.97 18.66 18.97 595,562 +0.00(+0.00%)
Jan 19, 2018 18.79 19.01 18.79 18.97 433,753 +0.09(+0.46%)
Jan 18, 2018 18.79 18.97 18.75 18.88 357,647 +0.09(+0.47%)
Jan 17, 2018 18.62 19.01 18.45 18.79 583,276 +0.31(+1.65%)
Jan 16, 2018 18.84 19.10 18.40 18.49 458,914 -0.26(-1.40%)
Jan 12, 2018 18.75 18.75 18.75 0 -0.04(-0.23%)
Jan 11, 2018 18.53 18.93 18.53 18.79 483,287 +0.31(+1.65%)
Jan 10, 2018 18.36 18.84 18.36 18.49 461,840 +0.13(+0.71%)
Jan 09, 2018 18.31 18.58 18.27 18.36 962,565 +0.13(+0.72%)
Jan 08, 2018 18.27 18.36 18.05 18.23 333,397 -0.09(-0.48%)
Jan 05, 2018 18.14 18.40 18.01 18.31 526,399 +0.22(+1.21%)
Jan 04, 2018 18.05 18.45 17.93 18.10 525,020 +0.13(+0.73%)
Jan 03, 2018 18.23 18.23 17.75 17.96 465,640 -0.13(-0.72%)
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.