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

First Pactrust Bancorp (NY: BANC )

14.09 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2020 9.845 10.12 9.380 9.696 675,153 -0.46(-4.49%)
Apr 29, 2020 9.482 10.29 8.977 10.15 538,939 +0.12(+1.21%)
Apr 28, 2020 10.01 10.29 9.808 10.03 258,396 +0.50(+5.27%)
Apr 27, 2020 8.943 9.650 8.943 9.529 194,846 +0.71(+8.02%)
Apr 24, 2020 8.552 8.957 8.375 8.822 217,288 +0.34(+4.06%)
Apr 23, 2020 8.152 8.673 8.105 8.477 190,324 +0.29(+3.52%)
Apr 22, 2020 8.515 8.552 8.031 8.189 208,658 -0.11(-1.35%)
Apr 21, 2020 8.077 8.431 7.975 8.301 209,230 -0.15(-1.76%)
Apr 20, 2020 8.087 8.784 8.087 8.449 286,486 +0.09(+1.11%)
Apr 17, 2020 8.114 8.543 8.114 8.356 393,203 +0.58(+7.42%)
Apr 16, 2020 7.975 8.170 7.333 7.779 459,068 -0.17(-2.11%)
Apr 15, 2020 8.366 8.384 7.845 7.947 400,384 -0.73(-8.37%)
Apr 14, 2020 9.026 9.092 8.384 8.673 390,880 +0.02(+0.22%)
Apr 13, 2020 9.222 9.222 8.375 8.654 475,122 -0.08(-0.96%)
Apr 09, 2020 7.845 8.808 7.835 8.738 537,418 +1.23(+16.36%)
Apr 08, 2020 7.230 7.835 7.165 7.510 392,267 +0.40(+5.63%)
Apr 07, 2020 6.895 7.649 6.879 7.109 467,900 +0.46(+6.85%)
Apr 06, 2020 6.374 6.714 6.337 6.654 412,424 +0.56(+9.16%)
Apr 03, 2020 6.644 6.728 5.993 6.095 447,149 -0.57(-8.52%)
Apr 02, 2020 6.337 6.700 6.244 6.663 427,427 +0.23(+3.62%)
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.