Indicators

First Pactrust Bancorp (NY: BANC )

15.05 -0.33 (-2.15%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.88	13.63	12.88	13.34	3,232,279	+0.46(+3.61%)
Jan 30, 2017	13.21	13.55	12.58	12.88	3,855,856	+0.38(+3.04%)
Jan 27, 2017	12.88	12.88	12.50	12.50	2,903,725	-0.51(-3.90%)
Jan 26, 2017	13.72	13.72	12.28	13.00	7,866,874	+0.38(+3.01%)
Jan 25, 2017	13.38	13.55	12.50	12.62	4,404,127	-0.63(-4.78%)
Jan 24, 2017	12.58	13.34	12.54	13.26	3,524,037	+0.89(+7.17%)
Jan 23, 2017	12.31	13.21	12.16	12.37	7,680,794	-1.27(-9.29%)
Jan 20, 2017	13.51	13.97	13.49	13.63	1,057,056	+0.13(+0.94%)
Jan 19, 2017	13.72	13.85	13.42	13.51	845,898	-0.25(-1.84%)
Jan 18, 2017	13.59	13.78	13.38	13.76	1,056,017	+0.17(+1.24%)
Jan 17, 2017	14.10	14.10	13.55	13.59	1,078,511	-0.63(-4.45%)
Jan 13, 2017		14.23	14.23	14.23	0	+0.04(+0.30%)
Jan 12, 2017	14.31	14.33	13.97	14.18	1,008,783	-0.21(-1.47%)
Jan 11, 2017	14.56	14.56	14.12	14.39	1,185,182	-0.17(-1.16%)
Jan 10, 2017	14.56	14.73	14.27	14.56	1,095,374	-0.04(-0.29%)
Jan 09, 2017	14.56	14.69	14.35	14.61	725,099	-0.04(-0.29%)
Jan 06, 2017	14.73	14.82	14.48	14.65	806,704	+0.00(+0.00%)
Jan 05, 2017	14.82	14.92	14.48	14.65	1,225,567	-0.30(-1.98%)
Jan 04, 2017	14.65	14.99	14.61	14.94	1,146,589	+0.38(+2.61%)

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.