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

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
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 (%)
Jul 31, 2020 10.07 10.23 9.696 10.03 267,654 -0.21(-2.01%)
Jul 30, 2020 10.16 10.40 10.07 10.24 224,309 -0.32(-3.01%)
Jul 29, 2020 10.28 10.58 10.20 10.56 165,915 +0.27(+2.64%)
Jul 28, 2020 10.12 10.43 10.06 10.29 196,772 +0.03(+0.27%)
Jul 27, 2020 10.27 10.41 9.958 10.26 244,700 -0.03(-0.27%)
Jul 24, 2020 10.15 10.43 10.14 10.29 286,673 +0.03(+0.27%)
Jul 23, 2020 9.574 10.52 9.574 10.26 415,654 +0.71(+7.45%)
Jul 22, 2020 9.490 9.574 9.294 9.546 247,631 -0.14(-1.45%)
Jul 21, 2020 9.125 9.724 9.125 9.687 330,086 +0.70(+7.81%)
Jul 20, 2020 9.209 9.415 8.929 8.985 342,029 -0.37(-4.00%)
Jul 17, 2020 9.649 9.668 9.284 9.359 417,455 -0.31(-3.19%)
Jul 16, 2020 9.696 9.903 9.490 9.668 218,019 -0.19(-1.90%)
Jul 15, 2020 9.481 9.911 9.368 9.855 380,638 +0.76(+8.33%)
Jul 14, 2020 9.462 9.537 8.985 9.097 311,042 -0.39(-4.14%)
Jul 13, 2020 9.630 9.691 9.106 9.490 340,657 +0.06(+0.60%)
Jul 10, 2020 8.732 9.537 8.638 9.434 427,285 +0.72(+8.27%)
Jul 09, 2020 9.116 9.116 8.601 8.713 289,855 -0.51(-5.58%)
Jul 08, 2020 9.088 9.265 8.929 9.228 230,569 +0.00(+0.00%)
Jul 07, 2020 9.359 9.462 9.125 9.228 233,515 -0.35(-3.62%)
Jul 06, 2020 9.818 9.883 9.284 9.574 230,587 +0.11(+1.19%)
Jul 02, 2020 9.836 9.958 9.350 9.462 289,451 +0.06(+0.60%)
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.