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

First Pactrust Bancorp (NY: BANC )

14.69 +0.60 (+4.22%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 17, 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 (%)
Oct 31, 2014 9.805 9.846 9.567 9.657 203,729 -0.07(-0.68%)
Oct 30, 2014 9.633 9.723 9.280 9.723 240,130 +0.12(+1.28%)
Oct 29, 2014 9.575 9.633 9.485 9.600 182,115 +0.02(+0.17%)
Oct 28, 2014 9.543 9.674 9.460 9.584 183,645 +0.11(+1.13%)
Oct 27, 2014 9.362 9.491 9.395 9.477 78,984 +0.08(+0.87%)
Oct 24, 2014 9.567 9.592 9.321 9.395 101,776 -0.16(-1.63%)
Oct 23, 2014 9.411 9.756 9.411 9.551 838,758 +0.24(+2.56%)
Oct 22, 2014 9.428 9.493 9.296 9.313 61,955 -0.08(-0.87%)
Oct 21, 2014 9.419 9.419 9.288 9.395 104,687 +0.04(+0.44%)
Oct 20, 2014 9.329 9.436 9.313 9.354 81,483 +0.02(+0.18%)
Oct 17, 2014 9.625 9.625 9.305 9.337 137,721 -0.15(-1.56%)
Oct 16, 2014 9.173 9.599 9.091 9.485 116,349 +0.18(+1.94%)
Oct 15, 2014 9.190 9.452 9.067 9.305 276,014 +0.05(+0.53%)
Oct 14, 2014 9.264 9.436 9.223 9.255 125,580 +0.02(+0.27%)
Oct 13, 2014 9.296 9.370 9.140 9.231 143,192 -0.04(-0.44%)
Oct 10, 2014 9.264 9.469 9.264 9.272 144,597 -0.05(-0.53%)
Oct 09, 2014 9.584 9.584 9.313 9.321 104,493 -0.24(-2.49%)
Oct 08, 2014 9.313 9.567 9.272 9.559 126,873 +0.23(+2.46%)
Oct 07, 2014 9.600 9.600 9.305 9.329 88,319 -0.33(-3.40%)
Oct 06, 2014 9.690 9.739 9.657 9.657 108,631 -0.02(-0.25%)
Oct 03, 2014 9.641 9.723 9.616 9.682 76,006 +0.16(+1.64%)
Oct 02, 2014 9.395 9.526 9.321 9.526 143,890 +0.17(+1.84%)
Oct 01, 2014 9.567 9.657 9.313 9.354 229,249 -0.19(-1.98%)
Sep 30, 2014 9.534 9.592 9.444 9.543 201,581 +0.03(+0.35%)
Sep 29, 2014 9.510 9.682 9.436 9.510 193,640 -0.04(-0.43%)
Sep 26, 2014 9.641 9.731 9.526 9.551 118,094 -0.09(-0.94%)
Sep 25, 2014 9.764 9.764 9.641 9.641 165,449 -0.10(-1.01%)
Sep 24, 2014 9.723 9.772 9.649 9.739 227,493 +0.02(+0.17%)
Sep 23, 2014 9.813 9.822 9.666 9.723 402,569 -0.09(-0.92%)
Sep 22, 2014 9.912 9.936 9.813 9.813 628,788 -0.09(-0.91%)
Sep 19, 2014 9.887 10.05 9.879 9.904 341,668 +0.02(+0.25%)
Sep 18, 2014 9.920 9.945 9.846 9.879 111,575 +0.02(+0.17%)
Sep 17, 2014 9.813 9.871 9.805 9.863 341,957 +0.05(+0.50%)
Sep 16, 2014 9.805 9.871 9.772 9.813 261,636 +0.02(+0.17%)
Sep 15, 2014 9.813 9.830 9.649 9.797 170,385 -0.04(-0.42%)
Sep 12, 2014 9.871 9.936 9.805 9.838 121,814 -0.02(-0.25%)
Sep 11, 2014 9.838 9.887 9.789 9.863 79,014 +0.02(+0.17%)
Sep 10, 2014 9.731 9.953 9.657 9.846 88,715 +0.05(+0.50%)
Sep 09, 2014 9.854 9.887 9.748 9.797 152,378 -0.06(-0.58%)
Sep 08, 2014 9.830 9.895 9.797 9.854 96,536 +0.02(+0.17%)
Sep 05, 2014 9.813 9.912 9.780 9.838 98,543 -0.01(-0.08%)
Sep 04, 2014 9.912 9.912 9.846 9.846 100,882 -0.06(-0.58%)
Sep 03, 2014 10.06 10.06 9.895 9.904 347,630 -0.14(-1.39%)
Sep 02, 2014 9.920 10.08 9.920 10.04 231,638 +0.18(+1.83%)
Aug 29, 2014 9.986 9.863 9.863 9.863 384,760 -0.10(-0.99%)
Aug 28, 2014 10.00 10.01 9.912 9.961 122,401 -0.04(-0.41%)
Aug 27, 2014 10.07 10.09 9.953 10.00 196,086 -0.07(-0.73%)
Aug 26, 2014 10.10 10.15 10.02 10.08 295,380 +0.06(+0.57%)
Aug 25, 2014 10.03 10.09 9.953 10.02 173,736 +0.01(+0.08%)
Aug 22, 2014 10.01 10.03 9.969 10.01 166,318 -0.04(-0.41%)
Aug 21, 2014 9.969 10.08 9.879 10.05 179,985 +0.07(+0.74%)
Aug 20, 2014 9.928 9.994 9.731 9.977 236,431 +0.02(+0.25%)
Aug 19, 2014 10.01 10.05 9.846 9.953 212,083 -0.07(-0.65%)
Aug 18, 2014 9.830 10.05 9.822 10.02 194,679 +0.26(+2.69%)
Aug 15, 2014 9.895 9.977 9.699 9.756 126,289 -0.09(-0.92%)
Aug 14, 2014 9.879 9.899 9.813 9.846 202,334 -0.02(-0.25%)
Aug 13, 2014 9.871 9.895 9.813 9.871 133,990 +0.00(+0.00%)
Aug 12, 2014 9.912 10.06 9.805 9.871 233,309 -0.07(-0.66%)
Aug 11, 2014 9.969 10.05 9.838 9.936 153,562 -0.02(-0.25%)
Aug 08, 2014 9.961 9.969 9.830 9.961 125,075 +0.01(+0.08%)
Aug 07, 2014 9.961 10.05 9.805 9.953 238,607 -0.01(-0.08%)
Aug 06, 2014 9.846 10.00 9.830 9.961 288,785 +0.11(+1.08%)
Aug 05, 2014 9.846 9.863 9.739 9.854 273,243 -0.04(-0.41%)
Aug 04, 2014 9.789 9.912 9.739 9.895 305,661 +0.11(+1.17%)
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.