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

First Pactrust Bancorp (NY: BANC )

14.79 -0.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2020 11.15 11.54 11.00 11.10 302,907 +0.12(+1.09%)
Oct 29, 2020 10.56 11.02 10.51 10.98 220,248 +0.42(+3.94%)
Oct 28, 2020 10.43 10.89 10.43 10.56 250,824 -0.24(-2.23%)
Oct 27, 2020 11.17 11.35 10.78 10.80 200,970 -0.42(-3.71%)
Oct 26, 2020 11.23 11.29 11.04 11.22 331,726 -0.10(-0.90%)
Oct 23, 2020 11.32 11.80 11.04 11.32 248,531 +0.46(+4.26%)
Oct 22, 2020 10.90 11.66 10.56 10.86 261,276 +0.30(+2.80%)
Oct 21, 2020 10.49 10.76 10.43 10.56 88,887 +0.06(+0.62%)
Oct 20, 2020 10.46 10.72 10.44 10.50 97,881 +0.23(+2.25%)
Oct 19, 2020 10.28 10.57 10.16 10.27 125,462 +0.05(+0.45%)
Oct 16, 2020 10.15 10.36 10.03 10.22 173,831 +0.03(+0.27%)
Oct 15, 2020 9.722 10.25 9.722 10.19 140,054 +0.33(+3.38%)
Oct 14, 2020 10.20 10.36 9.842 9.861 161,182 -0.47(-4.57%)
Oct 13, 2020 10.59 10.75 10.31 10.33 170,817 -0.39(-3.62%)
Oct 12, 2020 10.51 10.80 10.45 10.72 90,070 +0.15(+1.40%)
Oct 09, 2020 10.95 10.96 10.56 10.57 142,697 -0.16(-1.47%)
Oct 08, 2020 10.52 10.89 10.25 10.73 165,614 +0.41(+3.94%)
Oct 07, 2020 10.13 10.39 10.13 10.32 298,212 +0.35(+3.53%)
Oct 06, 2020 10.46 10.67 9.972 9.972 273,642 -0.27(-2.62%)
Oct 05, 2020 10.02 10.29 9.963 10.24 161,347 +0.43(+4.34%)
Oct 02, 2020 9.232 9.898 9.232 9.815 173,290 +0.30(+3.11%)
Oct 01, 2020 9.269 9.528 9.213 9.519 215,837 +0.16(+1.68%)
Sep 30, 2020 9.445 9.648 9.269 9.361 214,669 -0.03(-0.30%)
Sep 29, 2020 9.278 9.426 9.149 9.389 257,842 +0.12(+1.30%)
Sep 28, 2020 9.195 9.491 9.195 9.269 166,279 +0.31(+3.41%)
Sep 25, 2020 8.908 9.102 8.899 8.964 145,940 +0.06(+0.62%)
Sep 24, 2020 8.483 9.075 8.325 8.908 284,200 +0.47(+5.59%)
Sep 23, 2020 8.769 9.047 8.409 8.436 232,300 -0.37(-4.20%)
Sep 22, 2020 9.075 9.223 8.742 8.806 206,439 -0.31(-3.35%)
Sep 21, 2020 9.500 9.630 8.982 9.112 233,428 -0.68(-6.99%)
Sep 18, 2020 9.926 9.926 9.509 9.796 734,891 -0.09(-0.94%)
Sep 17, 2020 9.972 10.02 9.842 9.889 196,965 -0.14(-1.38%)
Sep 16, 2020 10.07 10.21 9.953 10.03 302,642 -0.10(-1.00%)
Sep 15, 2020 10.34 10.38 10.04 10.13 178,440 -0.14(-1.35%)
Sep 14, 2020 9.972 10.30 9.787 10.27 189,837 +0.43(+4.42%)
Sep 11, 2020 9.980 9.980 9.631 9.833 201,773 -0.17(-1.75%)
Sep 10, 2020 10.36 10.38 9.989 10.01 174,524 -0.28(-2.68%)
Sep 09, 2020 10.65 10.65 10.21 10.28 179,250 -0.27(-2.53%)
Sep 08, 2020 11.22 11.25 10.54 10.55 243,113 -0.89(-7.80%)
Sep 04, 2020 11.64 11.65 11.08 11.44 324,077 +0.17(+1.55%)
Sep 03, 2020 10.83 11.75 10.83 11.27 411,994 +0.65(+6.15%)
Sep 02, 2020 10.19 10.68 10.07 10.62 314,315 +0.36(+3.50%)
Sep 01, 2020 9.999 10.34 9.852 10.26 224,627 +0.15(+1.46%)
Aug 31, 2020 10.35 10.42 10.11 10.11 250,346 -0.26(-2.48%)
Aug 28, 2020 10.58 10.58 10.17 10.37 200,360 -0.04(-0.35%)
Aug 27, 2020 10.43 10.63 10.30 10.40 194,560 +0.05(+0.44%)
Aug 26, 2020 10.96 11.01 10.33 10.36 207,750 -0.63(-5.77%)
Aug 25, 2020 11.03 11.11 10.80 10.99 155,716 +0.14(+1.27%)
Aug 24, 2020 10.39 10.91 10.21 10.85 133,522 +0.54(+5.26%)
Aug 21, 2020 10.27 10.41 10.15 10.31 163,615 -0.06(-0.53%)
Aug 20, 2020 10.28 10.53 10.28 10.37 107,262 -0.19(-1.83%)
Aug 19, 2020 10.51 10.78 10.39 10.56 167,250 +0.14(+1.32%)
Aug 18, 2020 10.66 10.66 10.36 10.42 152,775 -0.30(-2.83%)
Aug 17, 2020 10.93 10.97 10.58 10.73 175,512 -0.28(-2.51%)
Aug 14, 2020 10.69 11.19 10.68 11.00 176,225 +0.17(+1.53%)
Aug 13, 2020 10.91 10.96 10.76 10.84 140,147 -0.22(-2.00%)
Aug 12, 2020 11.37 11.37 10.88 11.06 165,550 +0.00(+0.00%)
Aug 11, 2020 11.27 11.45 11.00 11.06 254,986 +0.13(+1.18%)
Aug 10, 2020 10.77 11.37 10.73 10.93 250,803 +0.26(+2.41%)
Aug 07, 2020 10.10 10.72 10.01 10.67 232,322 +0.44(+4.32%)
Aug 06, 2020 10.28 10.42 10.11 10.23 163,632 -0.09(-0.89%)
Aug 05, 2020 10.11 10.34 9.971 10.32 179,747 +0.40(+3.98%)
Aug 04, 2020 9.870 9.953 9.723 9.925 219,545 -0.06(-0.55%)
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.