Indicators

First Pactrust Bancorp (NY: BANC )

13.86 +0.18 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.13	14.35	14.12	14.16	149,972	-0.04(-0.26%)
Nov 27, 2019	14.00	14.28	14.00	14.20	361,212	+0.24(+1.72%)
Nov 26, 2019	14.04	14.16	13.91	13.96	240,370	-0.18(-1.30%)
Nov 25, 2019	13.90	14.18	13.80	14.15	244,311	+0.33(+2.40%)
Nov 22, 2019	13.83	13.89	13.75	13.81	187,383	+0.02(+0.13%)
Nov 21, 2019	13.80	13.84	13.58	13.80	234,786	+0.06(+0.47%)
Nov 20, 2019	13.65	13.80	13.45	13.73	600,572	-0.02(-0.13%)
Nov 19, 2019	13.55	13.76	13.51	13.75	186,576	+0.23(+1.71%)
Nov 18, 2019	13.46	13.55	13.33	13.52	240,879	+0.00(+0.00%)
Nov 15, 2019	13.61	13.61	13.43	13.52	217,421	-0.06(-0.48%)
Nov 14, 2019	13.69	13.78	13.57	13.58	276,023	-0.14(-1.01%)
Nov 13, 2019	13.52	13.80	13.40	13.72	509,826	+0.06(+0.47%)
Nov 12, 2019	13.61	13.76	13.56	13.66	174,406	+0.07(+0.54%)
Nov 11, 2019	13.22	13.60	13.17	13.58	461,134	+0.32(+2.43%)
Nov 08, 2019	13.35	13.44	13.20	13.26	462,387	-0.08(-0.62%)
Nov 07, 2019	13.43	13.64	13.27	13.34	255,120	+0.00(+0.00%)
Nov 06, 2019	13.25	13.38	13.18	13.34	247,718	+0.07(+0.56%)
Nov 05, 2019	13.37	13.59	13.22	13.27	441,816	+0.00(+0.00%)
Nov 04, 2019	13.09	13.32	12.97	13.27	449,525	+0.36(+2.79%)

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.