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

First Pactrust Bancorp (NY: BANC )

12.77 -0.23 (-1.81%)
Streaming Delayed Price Updated: 12:37 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 (%)
Apr 30, 2021 17.33 17.42 16.81 16.84 302,365 -0.38(-2.19%)
Apr 29, 2021 17.08 17.37 17.05 17.21 442,870 +0.44(+2.64%)
Apr 28, 2021 16.73 16.87 16.46 16.77 224,232 +0.24(+1.42%)
Apr 27, 2021 16.68 16.70 16.35 16.54 193,849 -0.01(-0.06%)
Apr 26, 2021 16.65 16.89 16.46 16.54 265,441 +0.05(+0.28%)
Apr 23, 2021 16.10 16.69 16.10 16.50 214,866 +0.26(+1.62%)
Apr 22, 2021 16.76 16.93 15.99 16.23 329,082 -0.55(-3.25%)
Apr 21, 2021 16.28 16.84 16.05 16.78 546,384 +0.46(+2.82%)
Apr 20, 2021 16.90 16.94 16.32 16.32 366,644 -0.78(-4.57%)
Apr 19, 2021 17.14 17.36 16.86 17.10 229,914 -0.06(-0.33%)
Apr 16, 2021 17.51 17.69 16.99 17.16 194,560 -0.03(-0.16%)
Apr 15, 2021 17.52 17.52 16.94 17.18 211,287 -0.30(-1.72%)
Apr 14, 2021 17.09 17.75 17.09 17.49 241,968 +0.24(+1.42%)
Apr 13, 2021 17.43 17.44 17.05 17.24 284,702 -0.36(-2.03%)
Apr 12, 2021 17.42 17.70 17.33 17.60 338,420 +0.15(+0.86%)
Apr 09, 2021 17.19 17.54 17.18 17.45 264,729 +0.39(+2.32%)
Apr 08, 2021 16.94 17.18 16.77 17.05 196,434 +0.07(+0.39%)
Apr 07, 2021 17.39 17.49 16.93 16.99 218,345 -0.32(-1.85%)
Apr 06, 2021 17.18 17.39 17.13 17.31 243,787 +0.10(+0.60%)
Apr 05, 2021 17.44 17.55 17.02 17.20 261,143 +0.05(+0.27%)
Apr 01, 2021 16.88 17.22 16.75 17.16 299,388 +0.15(+0.88%)
Mar 31, 2021 17.12 17.35 16.91 17.01 349,666 -0.20(-1.15%)
Mar 30, 2021 17.16 17.59 17.12 17.20 303,450 +0.17(+0.99%)
Mar 29, 2021 17.29 17.58 17.01 17.03 344,083 -0.52(-2.95%)
Mar 26, 2021 17.88 17.97 17.36 17.55 354,354 -0.03(-0.16%)
Mar 25, 2021 17.13 17.68 16.96 17.58 596,161 +0.33(+1.91%)
Mar 24, 2021 17.63 17.81 17.23 17.25 954,747 -0.07(-0.38%)
Mar 23, 2021 17.46 17.73 17.10 17.32 1,130,013 -1.06(-5.78%)
Mar 22, 2021 19.04 19.04 18.15 18.38 188,780 -0.86(-4.45%)
Mar 19, 2021 19.06 19.38 18.46 19.23 598,990 +0.02(+0.10%)
Mar 18, 2021 19.21 20.08 19.10 19.22 229,769 +0.13(+0.69%)
Mar 17, 2021 19.28 19.66 18.96 19.08 191,100 -0.11(-0.59%)
Mar 16, 2021 19.16 19.28 18.70 19.20 176,838 -0.19(-0.97%)
Mar 15, 2021 19.98 19.98 19.01 19.39 202,571 -0.67(-3.33%)
Mar 12, 2021 19.75 20.13 19.74 20.05 231,664 +0.39(+2.01%)
Mar 11, 2021 19.64 19.66 19.22 19.66 264,957 +0.02(+0.10%)
Mar 10, 2021 19.45 19.70 19.06 19.64 319,423 +0.40(+2.10%)
Mar 09, 2021 19.40 19.43 18.67 19.24 289,587 -0.27(-1.39%)
Mar 08, 2021 18.37 19.59 18.34 19.51 475,164 +1.29(+7.11%)
Mar 05, 2021 18.44 18.44 17.73 18.21 288,306 +0.25(+1.41%)
Mar 04, 2021 17.93 18.48 17.76 17.96 204,205 +0.01(+0.05%)
Mar 03, 2021 17.90 18.47 17.90 17.95 296,199 +0.14(+0.79%)
Mar 02, 2021 18.05 18.43 17.77 17.81 225,847 -0.24(-1.35%)
Mar 01, 2021 17.79 18.20 17.30 18.05 389,403 +0.65(+3.72%)
Feb 26, 2021 17.67 18.22 17.28 17.41 328,929 -0.34(-1.90%)
Feb 25, 2021 18.27 18.44 17.57 17.74 255,054 -0.27(-1.51%)
Feb 24, 2021 17.82 18.13 17.73 18.02 334,959 +0.27(+1.53%)
Feb 23, 2021 18.25 18.25 17.74 17.74 239,622 -0.38(-2.07%)
Feb 22, 2021 17.87 18.34 17.87 18.12 256,378 +0.22(+1.20%)
Feb 19, 2021 17.59 17.91 17.59 17.90 166,330 +0.43(+2.47%)
Feb 18, 2021 17.62 17.86 17.45 17.47 96,847 -0.29(-1.64%)
Feb 17, 2021 18.05 18.17 17.62 17.76 168,879 -0.47(-2.57%)
Feb 16, 2021 18.16 18.48 18.05 18.23 137,099 +0.35(+1.94%)
Feb 12, 2021 17.87 18.36 17.72 17.89 174,327 -0.08(-0.47%)
Feb 11, 2021 18.68 18.76 17.63 17.97 210,921 -0.13(-0.73%)
Feb 10, 2021 18.22 18.40 18.01 18.10 181,711 +0.06(+0.31%)
Feb 09, 2021 17.55 18.28 17.54 18.05 237,998 +0.49(+2.78%)
Feb 08, 2021 16.98 17.58 16.98 17.56 130,629 +0.66(+3.88%)
Feb 05, 2021 17.18 17.18 16.63 16.90 100,438 -0.07(-0.39%)
Feb 04, 2021 16.63 17.03 16.63 16.97 163,370 +0.40(+2.43%)
Feb 03, 2021 16.81 16.87 16.23 16.56 114,287 -0.24(-1.45%)
Feb 02, 2021 16.43 16.85 16.25 16.81 151,975 +0.60(+3.70%)
Feb 01, 2021 15.93 16.31 15.59 16.21 126,709 +0.40(+2.55%)
Jan 29, 2021 16.42 16.46 15.52 15.80 208,659 -0.67(-4.04%)
Jan 28, 2021 16.26 16.71 16.11 16.47 268,774 +0.53(+3.29%)
Jan 27, 2021 16.08 16.38 15.54 15.94 264,600 -0.71(-4.28%)
Jan 26, 2021 16.88 16.96 16.57 16.66 210,128 -0.18(-1.06%)
Jan 25, 2021 16.60 16.99 16.43 16.84 272,492 +0.05(+0.28%)
Jan 22, 2021 16.47 16.83 16.19 16.79 252,908 +0.24(+1.47%)
Jan 21, 2021 17.38 18.18 16.27 16.54 401,637 -0.29(-1.73%)
Jan 20, 2021 16.76 17.12 16.66 16.84 226,965 +0.18(+1.07%)
Jan 19, 2021 16.42 17.03 16.10 16.66 291,635 +0.32(+1.95%)
Jan 15, 2021 16.24 16.60 16.22 16.34 208,126 -0.31(-1.86%)
Jan 14, 2021 16.41 16.82 16.25 16.65 248,158 +0.40(+2.48%)
Jan 13, 2021 16.23 16.35 16.01 16.24 207,533 -0.07(-0.40%)
Jan 12, 2021 16.25 16.55 16.20 16.31 101,840 +0.20(+1.22%)
Jan 11, 2021 15.69 16.28 15.69 16.11 149,958 +0.17(+1.06%)
Jan 08, 2021 16.59 16.59 15.63 15.94 268,048 -0.33(-2.02%)
Jan 07, 2021 15.99 16.46 15.90 16.27 288,522 +0.33(+2.06%)
Jan 06, 2021 15.01 16.26 15.01 15.94 415,455 +1.48(+10.25%)
Jan 05, 2021 14.00 14.81 13.89 14.46 265,181 +0.38(+2.73%)
Jan 04, 2021 13.99 14.16 13.61 14.08 247,557 +0.28(+2.04%)
Dec 31, 2020 13.80 13.80 13.80 165,659 +0.04(+0.27%)
Dec 30, 2020 13.89 14.07 13.66 13.76 165,659 -0.07(-0.48%)
Dec 29, 2020 14.16 14.16 13.66 13.82 99,245 -0.27(-1.93%)
Dec 28, 2020 14.12 14.27 13.97 14.10 159,356 +0.07(+0.47%)
Dec 24, 2020 14.12 14.12 13.86 14.03 59,068 -0.01(-0.07%)
Dec 23, 2020 13.91 14.15 13.79 14.04 128,381 +0.30(+2.18%)
Dec 22, 2020 13.92 14.02 13.67 13.74 129,091 -0.14(-1.01%)
Dec 21, 2020 13.90 13.93 13.49 13.88 295,147 +0.05(+0.34%)
Dec 18, 2020 13.82 14.02 13.58 13.83 727,803 +0.02(+0.14%)
Dec 17, 2020 13.87 13.87 13.54 13.82 170,818 -0.08(-0.54%)
Dec 16, 2020 14.11 14.11 13.71 13.89 160,754 -0.11(-0.80%)
Dec 15, 2020 13.69 14.08 13.50 14.00 165,969 +0.45(+3.32%)
Dec 14, 2020 13.82 13.82 13.41 13.55 122,361 +0.02(+0.14%)
Dec 11, 2020 13.33 13.64 13.33 13.53 152,461 -0.07(-0.48%)
Dec 10, 2020 13.47 13.64 13.30 13.60 209,048 -0.14(-1.02%)
Dec 09, 2020 13.87 14.00 13.50 13.74 313,471 +0.03(+0.20%)
Dec 08, 2020 13.43 13.77 13.38 13.71 93,324 +0.05(+0.34%)
Dec 07, 2020 13.59 13.75 13.34 13.66 108,746 -0.01(-0.07%)
Dec 04, 2020 13.29 13.72 13.23 13.67 166,808 +0.60(+4.57%)
Dec 03, 2020 13.19 13.25 12.86 13.08 94,598 -0.10(-0.78%)
Dec 02, 2020 12.89 13.30 12.78 13.18 143,284 +0.33(+2.54%)
Dec 01, 2020 12.80 13.01 12.65 12.85 181,923 +0.43(+3.46%)
Nov 30, 2020 12.90 12.98 12.31 12.42 390,778 -0.68(-5.20%)
Nov 27, 2020 13.23 13.24 12.86 13.10 123,018 -0.20(-1.48%)
Nov 25, 2020 13.23 13.44 12.98 13.30 121,626 -0.12(-0.90%)
Nov 24, 2020 13.17 13.75 13.12 13.42 193,738 +0.56(+4.36%)
Nov 23, 2020 12.58 12.89 12.16 12.86 316,319 +0.53(+4.32%)
Nov 20, 2020 12.41 12.41 12.09 12.33 110,920 -0.29(-2.29%)
Nov 19, 2020 12.49 12.67 12.34 12.62 162,946 +0.07(+0.60%)
Nov 18, 2020 12.72 13.05 12.54 12.54 364,174 -0.04(-0.30%)
Nov 17, 2020 12.60 12.83 12.38 12.58 238,706 -0.31(-2.39%)
Nov 16, 2020 12.73 13.15 12.39 12.89 178,691 +0.69(+5.67%)
Nov 13, 2020 12.10 12.47 11.94 12.20 270,661 +0.37(+3.16%)
Nov 12, 2020 12.10 12.29 11.55 11.82 459,323 -0.54(-4.38%)
Nov 11, 2020 13.00 13.00 12.22 12.37 166,772 -0.56(-4.34%)
Nov 10, 2020 13.09 13.24 12.78 12.93 339,674 +0.07(+0.58%)
Nov 09, 2020 12.99 13.36 12.57 12.85 414,057 +1.52(+13.44%)
Nov 06, 2020 11.79 11.79 11.28 11.33 110,384 -0.34(-2.88%)
Nov 05, 2020 10.97 11.83 10.97 11.67 256,588 +0.76(+6.93%)
Nov 04, 2020 11.65 11.65 10.79 10.91 304,710 -1.06(-8.82%)
Nov 03, 2020 11.97 12.05 11.68 11.96 171,991 +0.24(+2.07%)
Nov 02, 2020 11.44 11.74 11.18 11.72 281,012 +0.51(+4.58%)
Oct 30, 2020 11.25 11.65 11.11 11.21 299,997 +0.12(+1.10%)
Oct 29, 2020 10.67 11.12 10.61 11.09 218,132 +0.42(+3.94%)
Oct 28, 2020 10.53 10.99 10.53 10.67 248,414 -0.24(-2.23%)
Oct 27, 2020 11.27 11.46 10.88 10.91 199,040 -0.42(-3.71%)
Oct 26, 2020 11.34 11.40 11.15 11.33 328,539 -0.10(-0.90%)
Oct 23, 2020 11.43 11.92 11.14 11.43 246,143 +0.47(+4.26%)
Oct 22, 2020 11.00 11.78 10.67 10.97 258,766 +0.30(+2.80%)
Oct 21, 2020 10.59 10.86 10.54 10.67 88,033 +0.07(+0.62%)
Oct 20, 2020 10.56 10.83 10.54 10.60 96,941 +0.23(+2.25%)
Oct 19, 2020 10.38 10.68 10.26 10.37 124,257 +0.05(+0.45%)
Oct 16, 2020 10.25 10.46 10.12 10.32 172,161 +0.03(+0.27%)
Oct 15, 2020 9.816 10.35 9.816 10.29 138,708 +0.34(+3.38%)
Oct 14, 2020 10.30 10.46 9.938 9.957 159,633 -0.48(-4.57%)
Oct 13, 2020 10.69 10.85 10.41 10.43 169,176 -0.39(-3.62%)
Oct 12, 2020 10.61 10.90 10.55 10.83 89,204 +0.15(+1.40%)
Oct 09, 2020 11.06 11.07 10.66 10.68 141,326 -0.16(-1.47%)
Oct 08, 2020 10.62 10.99 10.35 10.83 164,023 +0.41(+3.94%)
Oct 07, 2020 10.23 10.49 10.23 10.42 295,348 +0.35(+3.52%)
Oct 06, 2020 10.56 10.78 10.07 10.07 271,014 -0.27(-2.62%)
Oct 05, 2020 10.12 10.39 10.06 10.34 159,797 +0.43(+4.34%)
Oct 02, 2020 9.321 9.994 9.321 9.910 171,626 +0.30(+3.11%)
Oct 01, 2020 9.359 9.620 9.303 9.611 213,764 +0.16(+1.68%)
Sep 30, 2020 9.536 9.742 9.359 9.452 212,607 -0.03(-0.30%)
Sep 29, 2020 9.368 9.518 9.237 9.480 255,365 +0.12(+1.30%)
Sep 28, 2020 9.284 9.583 9.284 9.359 164,681 +0.31(+3.41%)
Sep 25, 2020 8.994 9.191 8.985 9.051 144,538 +0.06(+0.62%)
Sep 24, 2020 8.565 9.163 8.406 8.994 281,470 +0.48(+5.59%)
Sep 23, 2020 8.854 9.135 8.490 8.518 230,069 -0.37(-4.20%)
Sep 22, 2020 9.163 9.312 8.827 8.892 204,456 -0.31(-3.35%)
Sep 21, 2020 9.592 9.723 9.069 9.200 231,185 -0.69(-6.99%)
Sep 18, 2020 10.02 10.02 9.602 9.891 727,832 -0.09(-0.94%)
Sep 17, 2020 10.07 10.12 9.938 9.985 195,073 -0.14(-1.38%)
Sep 16, 2020 10.17 10.31 10.05 10.12 299,735 -0.10(-1.01%)
Sep 15, 2020 10.44 10.48 10.13 10.23 176,726 -0.14(-1.35%)
Sep 14, 2020 10.07 10.40 9.882 10.37 188,013 +0.44(+4.42%)
Sep 11, 2020 10.08 10.08 9.724 9.928 199,835 -0.18(-1.75%)
Sep 10, 2020 10.46 10.48 10.09 10.11 172,847 -0.28(-2.68%)
Sep 09, 2020 10.76 10.76 10.31 10.38 177,528 -0.27(-2.53%)
Sep 08, 2020 11.33 11.36 10.64 10.65 240,778 -0.90(-7.80%)
Sep 04, 2020 11.75 11.76 11.19 11.55 320,964 +0.18(+1.55%)
Sep 03, 2020 10.93 11.86 10.93 11.38 408,036 +0.66(+6.15%)
Sep 02, 2020 10.29 10.78 10.17 10.72 311,296 +0.36(+3.50%)
Sep 01, 2020 10.10 10.44 9.947 10.36 222,469 +0.15(+1.46%)
Aug 31, 2020 10.45 10.52 10.21 10.21 247,941 -0.26(-2.48%)
Aug 28, 2020 10.68 10.68 10.27 10.47 198,435 -0.04(-0.35%)
Aug 27, 2020 10.53 10.74 10.40 10.50 192,691 +0.05(+0.44%)
Aug 26, 2020 11.06 11.12 10.43 10.46 205,755 -0.64(-5.77%)
Aug 25, 2020 11.14 11.22 10.90 11.10 154,221 +0.14(+1.27%)
Aug 24, 2020 10.49 11.02 10.31 10.96 132,240 +0.55(+5.26%)
Aug 21, 2020 10.37 10.51 10.24 10.41 162,043 -0.06(-0.53%)
Aug 20, 2020 10.38 10.63 10.38 10.47 106,232 -0.20(-1.83%)
Aug 19, 2020 10.62 10.89 10.49 10.66 165,643 +0.14(+1.32%)
Aug 18, 2020 10.76 10.76 10.46 10.52 151,307 -0.31(-2.83%)
Aug 17, 2020 11.03 11.08 10.68 10.83 173,826 -0.28(-2.51%)
Aug 14, 2020 10.79 11.30 10.78 11.11 174,533 +0.17(+1.53%)
Aug 13, 2020 11.02 11.07 10.87 10.94 138,801 -0.22(-2.00%)
Aug 12, 2020 11.48 11.48 10.99 11.16 163,959 +0.00(+0.00%)
Aug 11, 2020 11.38 11.56 11.11 11.16 252,536 +0.13(+1.18%)
Aug 10, 2020 10.88 11.48 10.83 11.03 248,394 +0.26(+2.41%)
Aug 07, 2020 10.20 10.82 10.11 10.77 230,090 +0.45(+4.32%)
Aug 06, 2020 10.38 10.52 10.21 10.33 162,060 -0.09(-0.89%)
Aug 05, 2020 10.21 10.44 10.07 10.42 178,020 +0.40(+3.98%)
Aug 04, 2020 9.966 10.05 9.817 10.02 217,436 -0.06(-0.55%)
Aug 03, 2020 9.993 10.14 9.863 10.08 243,479 +0.12(+1.21%)
Jul 31, 2020 9.993 10.15 9.622 9.956 269,713 -0.20(-2.01%)
Jul 30, 2020 10.09 10.32 9.993 10.16 226,034 -0.32(-3.01%)
Jul 29, 2020 10.20 10.49 10.12 10.48 167,192 +0.27(+2.64%)
Jul 28, 2020 10.04 10.35 9.984 10.21 198,286 +0.03(+0.27%)
Jul 27, 2020 10.19 10.33 9.882 10.18 246,582 -0.03(-0.27%)
Jul 24, 2020 10.07 10.35 10.06 10.21 288,878 +0.03(+0.27%)
Jul 23, 2020 9.501 10.44 9.501 10.18 418,852 +0.71(+7.45%)
Jul 22, 2020 9.418 9.501 9.223 9.473 249,535 -0.14(-1.45%)
Jul 21, 2020 9.055 9.650 9.055 9.613 332,625 +0.70(+7.81%)
Jul 20, 2020 9.139 9.343 8.860 8.916 344,660 -0.37(-4.00%)
Jul 17, 2020 9.576 9.594 9.213 9.288 420,666 -0.31(-3.19%)
Jul 16, 2020 9.622 9.827 9.418 9.594 219,696 -0.19(-1.90%)
Jul 15, 2020 9.408 9.836 9.297 9.780 383,566 +0.75(+8.33%)
Jul 14, 2020 9.390 9.464 8.916 9.028 313,434 -0.39(-4.14%)
Jul 13, 2020 9.557 9.617 9.037 9.418 343,277 +0.06(+0.60%)
Jul 10, 2020 8.665 9.464 8.572 9.362 430,572 +0.72(+8.27%)
Jul 09, 2020 9.046 9.046 8.535 8.647 292,084 -0.51(-5.58%)
Jul 08, 2020 9.018 9.195 8.860 9.158 232,343 +0.00(+0.00%)
Jul 07, 2020 9.288 9.390 9.055 9.158 235,311 -0.34(-3.62%)
Jul 06, 2020 9.743 9.808 9.213 9.501 232,361 +0.11(+1.19%)
Jul 02, 2020 9.761 9.882 9.278 9.390 291,677 +0.06(+0.60%)
Jul 01, 2020 10.09 10.18 9.278 9.334 309,570 -0.72(-7.20%)
Jun 30, 2020 9.529 10.18 9.529 10.06 299,578 +0.36(+3.74%)
Jun 29, 2020 9.093 9.724 9.009 9.696 273,125 +0.81(+9.09%)
Jun 26, 2020 9.557 9.557 8.726 8.888 622,009 -0.96(-9.72%)
Jun 25, 2020 9.213 9.854 9.140 9.845 252,819 +0.46(+4.85%)
Jun 24, 2020 9.752 9.752 9.218 9.390 396,774 -0.56(-5.60%)
Jun 23, 2020 10.23 10.29 9.891 9.947 258,931 -0.13(-1.29%)
Jun 22, 2020 10.01 10.14 9.733 10.08 236,169 -0.06(-0.55%)
Jun 19, 2020 10.48 10.48 9.659 10.13 652,802 -0.20(-1.89%)
Jun 18, 2020 9.984 10.79 9.887 10.33 457,500 +0.45(+4.51%)
Jun 17, 2020 10.37 10.48 9.817 9.882 516,821 -0.47(-4.57%)
Jun 16, 2020 10.53 10.53 9.891 10.36 281,073 +0.39(+3.91%)
Jun 15, 2020 9.399 10.16 9.232 9.966 376,532 +0.00(+0.00%)
Jun 12, 2020 10.26 10.33 9.451 9.966 408,069 +0.27(+2.78%)
Jun 11, 2020 10.31 10.40 9.475 9.696 302,220 -1.47(-13.15%)
Jun 10, 2020 11.92 12.01 10.91 11.16 304,634 -1.00(-8.20%)
Jun 09, 2020 11.83 12.51 11.74 12.16 359,497 +0.06(+0.53%)
Jun 08, 2020 12.25 12.44 11.83 12.10 315,945 +0.29(+2.42%)
Jun 05, 2020 12.00 12.62 11.81 11.81 597,970 +0.46(+4.07%)
Jun 04, 2020 10.56 11.40 10.48 11.35 612,172 +0.82(+7.81%)
Jun 03, 2020 10.35 10.71 10.27 10.53 367,020 +0.52(+5.17%)
Jun 02, 2020 10.22 10.36 9.909 10.01 283,066 +0.02(+0.19%)
Jun 01, 2020 10.31 10.43 9.983 9.992 339,870 -0.12(-1.19%)
May 29, 2020 10.33 10.56 9.817 10.11 440,085 -0.42(-3.95%)
May 28, 2020 11.66 11.66 10.50 10.53 383,921 -0.85(-7.47%)
May 27, 2020 11.28 11.69 11.05 11.38 449,294 +0.66(+6.12%)
May 26, 2020 10.19 10.81 10.18 10.72 340,124 +0.89(+9.01%)
May 22, 2020 9.909 9.973 9.515 9.835 116,410 +0.06(+0.57%)
May 21, 2020 9.853 10.09 9.724 9.779 175,981 -0.15(-1.49%)
May 20, 2020 9.521 10.04 9.401 9.927 289,319 +0.69(+7.50%)
May 19, 2020 9.502 9.779 9.096 9.235 437,907 -0.37(-3.85%)
May 18, 2020 8.182 9.613 8.182 9.604 546,945 +1.86(+23.96%)
May 15, 2020 7.720 7.849 7.628 7.748 500,727 -0.01(-0.12%)
May 14, 2020 7.794 8.016 7.480 7.757 587,874 -0.33(-4.11%)
May 13, 2020 8.089 8.145 7.697 8.089 362,177 -0.20(-2.45%)
May 12, 2020 9.170 9.188 8.246 8.293 253,453 -0.84(-9.20%)
May 11, 2020 9.530 9.530 9.078 9.133 264,790 -0.68(-6.96%)
May 08, 2020 9.428 9.853 9.188 9.816 258,485 +0.69(+7.59%)
May 07, 2020 8.939 9.382 8.902 9.124 277,698 +0.32(+3.67%)
May 06, 2020 8.985 9.096 8.524 8.801 292,943 -0.14(-1.55%)
May 05, 2020 9.299 9.512 8.884 8.939 239,006 -0.05(-0.51%)
May 04, 2020 9.170 9.281 8.819 8.985 263,365 -0.46(-4.89%)
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.