Indicators

First Pactrust Bancorp (NY: BANC )

14.64 +0.55 (+3.94%)

Streaming Delayed Price Updated: 2:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	19.06	19.19	18.45	18.76	1,050,397	-0.26(-1.36%)
Apr 27, 2017	19.45	19.84	19.02	19.02	1,295,450	-0.39(-2.00%)
Apr 26, 2017	19.45	19.66	19.21	19.41	1,014,652	-0.13(-0.66%)
Apr 25, 2017	19.45	20.10	19.41	19.54	3,040,242	+0.39(+2.03%)
Apr 24, 2017	19.54	19.62	18.93	19.15	2,284,880	+0.04(+0.23%)
Apr 21, 2017	18.93	19.19	18.80	19.10	1,646,623	+0.13(+0.68%)
Apr 20, 2017	18.50	19.06	18.50	18.97	1,438,512	+0.56(+3.05%)
Apr 19, 2017	18.63	18.97	18.37	18.41	1,036,303	-0.13(-0.70%)
Apr 18, 2017	18.58	18.84	18.24	18.54	1,676,826	-0.22(-1.15%)
Apr 17, 2017	18.24	18.76	18.07	18.76	943,070	+0.56(+3.09%)
Apr 13, 2017	18.41	18.54	18.07	18.20	1,355,267	-0.30(-1.64%)
Apr 12, 2017	18.58	18.67	18.30	18.50	1,373,240	-0.17(-0.93%)
Apr 11, 2017	17.63	18.91	17.63	18.67	3,388,479	+1.12(+6.40%)
Apr 10, 2017	17.55	17.69	17.29	17.55	988,615	+0.04(+0.25%)
Apr 07, 2017	17.55	17.68	17.37	17.50	969,647	-0.26(-1.46%)
Apr 06, 2017	17.16	17.91	17.11	17.76	1,543,263	+0.56(+3.27%)
Apr 05, 2017	17.50	17.63	17.14	17.20	778,614	-0.04(-0.25%)
Apr 04, 2017	17.37	17.55	17.14	17.24	914,129	-0.22(-1.24%)

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.