Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 14.00 14.16 13.55 13.58 3,168,070 -0.89(-6.13%)
Jan 30, 2024 14.76 14.92 14.45 14.47 1,953,140 -0.31(-2.07%)
Jan 29, 2024 14.45 14.78 14.31 14.78 4,639,393 +0.41(+2.88%)
Jan 26, 2024 14.15 14.56 14.05 14.36 4,164,992 +0.34(+2.39%)
Jan 25, 2024 12.89 14.07 12.86 14.03 7,626,939 +1.03(+7.89%)
Jan 24, 2024 12.87 13.07 12.73 13.00 3,072,691 +0.24(+1.85%)
Jan 23, 2024 13.09 13.10 12.65 12.76 2,581,335 -0.20(-1.52%)
Jan 22, 2024 12.49 12.98 12.39 12.96 2,659,523 +0.62(+5.03%)
Jan 19, 2024 12.18 12.38 12.05 12.34 1,670,212 +0.18(+1.46%)
Jan 18, 2024 12.24 12.32 11.98 12.16 1,728,579 +0.02(+0.16%)
Jan 17, 2024 11.98 12.24 11.90 12.14 2,424,824 -0.11(-0.88%)
Jan 16, 2024 12.39 12.56 12.24 12.25 2,495,392 -0.31(-2.43%)
Jan 12, 2024 12.76 12.95 12.51 12.56 2,311,337 -0.07(-0.55%)
Jan 11, 2024 12.73 12.75 12.46 12.63 1,916,576 -0.24(-1.84%)
Jan 10, 2024 12.69 12.87 12.59 12.86 1,597,688 +0.11(+0.85%)
Jan 09, 2024 12.64 12.81 12.56 12.75 2,190,512 -0.06(-0.46%)
Jan 08, 2024 12.62 12.87 12.51 12.81 2,067,435 +0.15(+1.17%)
Jan 05, 2024 12.37 12.78 12.33 12.67 3,344,619 +0.09(+0.71%)
Jan 04, 2024 12.32 12.64 12.29 12.58 2,041,085 +0.16(+1.27%)
Jan 03, 2024 12.92 12.94 12.40 12.42 2,728,619 -0.68(-5.19%)
Jan 02, 2024 13.13 13.36 13.02 13.10 1,844,698 -0.14(-1.04%)
Dec 29, 2023 13.53 13.53 13.24 13.24 1,901,520 -0.40(-2.96%)
Dec 28, 2023 13.57 13.65 13.46 13.64 1,309,893 +0.01(+0.07%)
Dec 27, 2023 13.70 13.72 13.49 13.63 1,542,722 -0.05(-0.36%)
Dec 26, 2023 13.41 13.73 13.35 13.68 2,118,901 +0.37(+2.82%)
Dec 22, 2023 13.30 13.48 13.17 13.31 2,074,751 +0.07(+0.52%)
Dec 21, 2023 13.41 13.48 13.03 13.24 1,836,182 +0.03(+0.22%)
Dec 20, 2023 13.65 13.81 13.21 13.21 2,794,812 -0.43(-3.18%)
Dec 19, 2023 13.67 13.80 13.54 13.64 3,337,118 +0.07(+0.51%)
Dec 18, 2023 13.72 13.84 13.57 13.57 2,621,900 -0.21(-1.50%)
Dec 15, 2023 14.01 14.09 13.64 13.78 7,095,503 -0.22(-1.55%)
Dec 14, 2023 13.27 14.04 13.25 14.00 4,652,036 +1.16(+9.06%)
Dec 13, 2023 12.04 12.84 11.91 12.83 3,482,731 +0.78(+6.49%)
Dec 12, 2023 12.23 12.25 11.98 12.05 1,980,562 -0.23(-1.91%)
Dec 11, 2023 12.35 12.45 12.25 12.29 2,411,196 -0.17(-1.34%)
Dec 08, 2023 12.25 12.67 12.17 12.45 2,630,637 +0.23(+1.92%)
Dec 07, 2023 12.01 12.26 11.86 12.22 3,348,423 +0.33(+2.80%)
Dec 06, 2023 12.32 12.68 11.87 11.88 2,992,298 -0.28(-2.33%)
Dec 05, 2023 12.24 12.64 12.13 12.17 5,188,165 -0.23(-1.89%)
Dec 04, 2023 11.97 12.51 11.89 12.40 5,411,912 +0.24(+2.01%)
Dec 01, 2023 11.31 12.20 11.31 12.16 5,336,200 +0.85(+7.53%)
Nov 30, 2023 11.77 11.87 11.11 11.31 8,768,487 -0.26(-2.28%)
Nov 29, 2023 11.86 12.58 11.45 11.57 9,646,465 -0.13(-1.09%)
Nov 28, 2023 11.67 11.75 11.36 11.70 2,245,003 +0.00(+0.00%)
Nov 27, 2023 12.02 12.11 11.64 11.70 2,323,803 -0.41(-3.39%)
Nov 24, 2023 12.10 12.22 11.98 12.11 799,705 -0.06(-0.48%)
Nov 22, 2023 12.27 12.30 11.97 12.17 1,468,370 +0.00(+0.00%)
Nov 21, 2023 12.48 12.48 12.14 12.17 1,391,435 -0.36(-2.89%)
Nov 20, 2023 12.27 12.53 12.16 12.53 1,248,452 +0.20(+1.59%)
Nov 17, 2023 12.20 12.34 12.06 12.33 1,023,244 +0.33(+2.77%)
Nov 16, 2023 12.28 12.28 11.91 12.00 1,050,638 -0.35(-2.85%)
Nov 15, 2023 12.22 12.45 12.21 12.35 1,662,299 +0.13(+1.04%)
Nov 14, 2023 11.74 12.26 11.74 12.23 2,769,718 +1.12(+10.04%)
Nov 13, 2023 11.02 11.16 10.86 11.11 857,968 +0.05(+0.44%)
Nov 10, 2023 11.25 11.35 10.96 11.06 1,404,193 -0.09(-0.79%)
Nov 09, 2023 11.61 11.68 11.10 11.15 1,381,253 -0.40(-3.47%)
Nov 08, 2023 11.87 11.87 11.32 11.55 1,652,727 -0.26(-2.24%)
Nov 07, 2023 12.04 12.08 11.77 11.82 1,399,994 -0.24(-2.03%)
Nov 06, 2023 12.52 12.57 11.99 12.06 1,349,033 -0.38(-3.07%)
Nov 03, 2023 12.15 12.64 12.15 12.44 2,424,697 +0.65(+5.47%)
Nov 02, 2023 11.30 11.85 11.25 11.80 2,220,318 +0.73(+6.63%)
Nov 01, 2023 10.91 11.09 10.71 11.06 1,553,188 +0.10(+0.89%)
Oct 31, 2023 10.70 11.12 10.57 10.97 1,965,729 +0.31(+2.94%)
Oct 30, 2023 10.65 10.85 10.37 10.65 1,729,773 +0.07(+0.65%)
Oct 27, 2023 10.86 10.98 10.30 10.58 3,643,719 -0.33(-3.05%)
Oct 26, 2023 10.48 10.97 10.48 10.92 2,481,407 +0.42(+4.01%)
Oct 25, 2023 10.53 10.79 9.816 10.50 4,703,796 -0.15(-1.38%)
Oct 24, 2023 11.45 11.45 9.742 10.64 10,503,348 -0.38(-3.46%)
Oct 23, 2023 11.07 11.35 10.92 11.02 2,416,427 -0.11(-0.97%)
Oct 20, 2023 11.90 12.12 11.12 11.13 4,675,755 -0.96(-7.93%)
Oct 19, 2023 12.04 12.45 11.93 12.09 1,759,415 +0.06(+0.49%)
Oct 18, 2023 12.21 12.24 12.02 12.03 1,340,900 -0.33(-2.69%)
Oct 17, 2023 11.98 12.67 11.90 12.36 1,530,536 +0.28(+2.35%)
Oct 16, 2023 12.34 12.34 12.01 12.08 1,363,056 -0.08(-0.64%)
Oct 13, 2023 12.62 12.75 12.04 12.16 1,685,526 -0.38(-3.04%)
Oct 12, 2023 12.33 12.59 11.99 12.54 1,761,466 +0.22(+1.83%)
Oct 11, 2023 12.39 12.65 12.25 12.32 2,343,739 -0.02(-0.16%)
Oct 10, 2023 12.17 12.45 12.16 12.33 2,363,073 +0.29(+2.44%)
Oct 09, 2023 11.86 12.16 11.80 12.04 2,063,763 -0.05(-0.40%)
Oct 06, 2023 11.58 12.14 11.45 12.09 1,607,122 +0.29(+2.49%)
Oct 05, 2023 11.66 11.86 11.55 11.80 1,387,119 +0.13(+1.09%)
Oct 04, 2023 11.17 11.69 11.16 11.67 1,717,190 +0.25(+2.23%)
Oct 03, 2023 11.74 11.76 11.25 11.42 1,586,773 -0.38(-3.23%)
Oct 02, 2023 12.07 12.16 11.66 11.80 1,472,468 -0.31(-2.58%)
Sep 29, 2023 11.97 12.31 11.94 12.11 1,041,503 +0.26(+2.23%)
Sep 28, 2023 11.76 12.10 11.72 11.85 975,565 +0.01(+0.08%)
Sep 27, 2023 11.84 11.91 11.65 11.84 1,929,439 +0.11(+0.92%)
Sep 26, 2023 11.82 12.11 11.68 11.73 1,295,870 -0.16(-1.32%)
Sep 25, 2023 11.55 11.94 11.81 11.88 1,371,148 +0.23(+2.02%)
Sep 22, 2023 11.80 11.83 11.57 11.65 1,080,447 -0.09(-0.75%)
Sep 21, 2023 11.87 12.07 11.65 11.74 1,461,623 -0.30(-2.52%)
Sep 20, 2023 11.99 12.28 11.92 12.04 663,537 +0.16(+1.32%)
Sep 19, 2023 12.07 12.13 11.85 11.88 638,681 -0.11(-0.90%)
Sep 18, 2023 12.41 12.41 11.99 11.99 710,302 -0.48(-3.84%)
Sep 15, 2023 12.52 12.62 12.23 12.47 2,211,922 -0.18(-1.39%)
Sep 14, 2023 12.31 12.66 12.22 12.65 1,440,736 +0.47(+3.86%)
Sep 13, 2023 12.33 12.36 11.86 12.18 1,409,120 -0.13(-1.03%)
Sep 12, 2023 12.27 12.50 12.20 12.30 959,116 +0.09(+0.72%)
Sep 11, 2023 12.09 12.28 11.98 12.22 1,010,475 +0.16(+1.29%)
Sep 08, 2023 11.78 12.06 11.56 12.06 2,873,897 +0.34(+2.90%)
Sep 07, 2023 12.07 12.13 11.71 11.72 820,838 -0.40(-3.28%)
Sep 06, 2023 12.22 12.30 11.96 12.12 1,074,266 -0.10(-0.79%)
Sep 05, 2023 12.37 12.46 12.14 12.22 907,101 -0.27(-2.18%)
Sep 01, 2023 12.25 12.59 12.25 12.49 742,038 +0.33(+2.71%)
Aug 31, 2023 12.17 12.36 12.07 12.16 838,005 +0.00(+0.00%)
Aug 30, 2023 12.15 12.28 12.03 12.16 632,430 -0.04(-0.32%)
Aug 29, 2023 11.91 12.25 11.78 12.20 993,559 +0.23(+1.95%)
Aug 28, 2023 11.73 12.04 11.73 11.96 632,619 +0.23(+1.99%)
Aug 25, 2023 11.88 12.03 11.48 11.73 1,165,194 -0.12(-0.98%)
Aug 24, 2023 11.69 11.92 11.63 11.85 1,152,997 +0.17(+1.41%)
Aug 23, 2023 11.54 11.71 11.34 11.68 1,146,152 +0.19(+1.69%)
Aug 22, 2023 11.95 11.99 11.39 11.49 2,064,269 -0.49(-4.05%)
Aug 21, 2023 12.04 12.05 11.75 11.97 1,990,731 +0.01(+0.08%)
Aug 18, 2023 11.87 12.06 11.70 11.96 1,152,478 -0.04(-0.32%)
Aug 17, 2023 12.09 12.11 11.90 12.00 1,198,873 -0.01(-0.08%)
Aug 16, 2023 12.33 12.43 12.00 12.01 1,500,648 -0.32(-2.60%)
Aug 15, 2023 12.49 12.58 12.22 12.33 1,386,697 -0.37(-2.90%)
Aug 14, 2023 13.06 13.10 12.61 12.70 1,224,665 -0.44(-3.32%)
Aug 11, 2023 13.22 13.29 13.10 13.14 544,850 -0.15(-1.10%)
Aug 10, 2023 13.22 13.41 13.02 13.28 1,015,073 +0.09(+0.66%)
Aug 09, 2023 13.68 13.68 13.03 13.20 1,130,039 -0.42(-3.07%)
Aug 08, 2023 13.26 13.65 12.92 13.61 2,162,260 +0.05(+0.36%)
Aug 07, 2023 13.60 13.69 13.33 13.57 1,365,537 -0.07(-0.50%)
Aug 04, 2023 13.45 13.71 13.31 13.63 1,009,086 +0.24(+1.81%)
Aug 03, 2023 13.48 13.61 13.15 13.39 860,346 -0.09(-0.65%)
Aug 02, 2023 13.48 13.50 13.15 13.48 1,092,305 -0.13(-0.93%)
Aug 01, 2023 13.71 13.71 13.34 13.60 1,770,701 -0.18(-1.34%)
Jul 31, 2023 13.80 14.09 13.65 13.79 1,386,323 -0.25(-1.80%)
Jul 28, 2023 13.95 14.14 13.53 14.04 2,419,963 +0.22(+1.62%)
Jul 27, 2023 14.36 14.90 13.76 13.82 3,999,119 -0.46(-3.20%)
Jul 26, 2023 14.34 14.74 13.63 14.27 9,643,932 +0.09(+0.62%)
Jul 25, 2023 12.72 15.60 11.87 14.19 10,037,977 +1.43(+11.17%)
Jul 24, 2023 12.40 12.78 12.40 12.76 319,105 +0.35(+2.81%)
Jul 21, 2023 12.68 12.68 12.37 12.41 415,693 -0.16(-1.24%)
Jul 20, 2023 12.72 12.78 12.42 12.57 573,068 -0.19(-1.52%)
Jul 19, 2023 12.45 12.78 12.33 12.76 494,513 +0.41(+3.30%)
Jul 18, 2023 11.93 12.41 11.93 12.35 367,143 +0.40(+3.33%)
Jul 17, 2023 11.84 12.10 11.81 11.95 304,819 +0.16(+1.40%)
Jul 14, 2023 12.11 12.11 11.65 11.79 256,881 -0.24(-2.02%)
Jul 13, 2023 11.95 12.19 11.86 12.03 360,482 +0.19(+1.64%)
Jul 12, 2023 11.80 11.93 11.68 11.84 309,210 +0.29(+2.52%)
Jul 11, 2023 11.54 11.60 11.30 11.55 293,546 +0.11(+0.93%)
Jul 10, 2023 11.41 11.71 11.38 11.44 357,136 -0.03(-0.25%)
Jul 07, 2023 11.25 11.56 11.25 11.47 474,464 +0.22(+1.98%)
Jul 06, 2023 11.14 11.28 11.05 11.25 408,634 -0.06(-0.51%)
Jul 05, 2023 11.29 11.50 11.22 11.30 416,912 -0.13(-1.10%)
Jul 03, 2023 11.27 11.51 11.27 11.43 201,599 +0.19(+1.73%)
Jun 30, 2023 11.62 11.62 11.24 11.24 286,505 -0.24(-2.11%)
Jun 29, 2023 11.33 11.58 11.30 11.48 333,192 +0.18(+1.63%)
Jun 28, 2023 11.39 11.42 11.22 11.30 304,802 -0.16(-1.36%)
Jun 27, 2023 11.47 11.70 11.26 11.45 403,071 +0.02(+0.17%)
Jun 26, 2023 11.30 11.59 11.30 11.43 389,542 +0.11(+0.94%)
Jun 23, 2023 11.06 11.34 11.06 11.32 876,383 +0.07(+0.60%)
Jun 22, 2023 11.57 11.63 11.20 11.26 546,294 -0.37(-3.17%)
Jun 21, 2023 11.69 11.77 11.51 11.62 409,305 -0.12(-0.99%)
Jun 20, 2023 11.94 11.94 11.66 11.74 443,053 -0.26(-2.18%)
Jun 16, 2023 12.26 12.26 11.87 12.00 1,316,968 -0.17(-1.43%)
Jun 15, 2023 11.76 12.25 11.76 12.18 417,505 +0.33(+2.78%)
Jun 14, 2023 12.21 12.31 11.84 11.85 481,068 -0.50(-4.08%)
Jun 13, 2023 12.15 12.47 12.07 12.35 420,926 +0.20(+1.68%)
Jun 12, 2023 12.18 12.49 12.11 12.15 477,184 -0.10(-0.79%)
Jun 09, 2023 12.38 12.42 12.18 12.25 362,641 -0.16(-1.25%)
Jun 08, 2023 12.45 12.54 12.24 12.40 603,730 -0.16(-1.24%)
Jun 07, 2023 12.13 12.61 12.07 12.56 909,306 +0.61(+5.12%)
Jun 06, 2023 11.07 12.02 11.07 11.95 626,247 +0.82(+7.42%)
Jun 05, 2023 11.20 11.22 10.83 11.12 621,523 -0.22(-1.97%)
Jun 02, 2023 10.88 11.42 10.88 11.34 717,998 +0.68(+6.37%)
Jun 01, 2023 10.49 10.79 10.32 10.66 469,010 +0.29(+2.81%)
May 31, 2023 10.71 10.84 10.30 10.37 513,298 -0.46(-4.21%)
May 30, 2023 10.98 11.06 10.64 10.83 422,494 -0.13(-1.15%)
May 26, 2023 10.65 11.00 10.58 10.96 523,623 +0.21(+1.99%)
May 25, 2023 10.92 11.00 10.62 10.74 508,712 -0.16(-1.51%)
May 24, 2023 11.11 11.13 10.91 10.91 465,305 -0.27(-2.43%)
May 23, 2023 10.93 11.52 10.93 11.18 761,736 +0.36(+3.32%)
May 22, 2023 10.57 10.93 10.35 10.82 750,210 +0.34(+3.24%)
May 19, 2023 10.63 10.77 10.35 10.48 1,281,024 -0.15(-1.37%)
May 18, 2023 10.44 10.72 10.32 10.63 909,784 +0.20(+1.95%)
May 17, 2023 10.04 10.46 10.04 10.42 926,051 +0.56(+5.71%)
May 16, 2023 10.08 10.29 9.849 9.859 423,116 -0.23(-2.31%)
May 15, 2023 9.869 10.15 9.859 10.09 568,476 +0.24(+2.46%)
May 12, 2023 9.781 9.907 9.592 9.849 937,837 +0.16(+1.60%)
May 11, 2023 9.781 9.946 9.684 9.694 570,729 -0.20(-2.06%)
May 10, 2023 10.17 10.21 9.801 9.898 549,941 -0.07(-0.68%)
May 09, 2023 10.02 10.17 9.830 9.966 654,510 -0.14(-1.34%)
May 08, 2023 10.98 11.24 10.09 10.10 1,511,991 -0.14(-1.33%)
May 05, 2023 10.24 10.42 9.937 10.24 935,999 +0.52(+5.39%)
May 04, 2023 10.17 10.24 9.432 9.713 806,991 -0.72(-6.88%)
May 03, 2023 10.55 10.89 10.39 10.43 788,053 -0.09(-0.83%)
May 02, 2023 10.92 10.92 10.30 10.52 965,102 -0.27(-2.52%)
May 01, 2023 11.04 11.17 10.70 10.79 679,842 -0.22(-2.03%)
Apr 28, 2023 10.90 11.15 10.90 11.01 589,752 +0.10(+0.89%)
Apr 27, 2023 10.98 11.12 10.91 10.92 426,960 +0.01(+0.09%)
Apr 26, 2023 10.90 11.09 10.81 10.91 355,874 -0.07(-0.62%)
Apr 25, 2023 11.46 11.56 10.96 10.97 536,726 -0.64(-5.51%)
Apr 24, 2023 11.51 11.86 11.50 11.62 739,577 -0.02(-0.17%)
Apr 21, 2023 11.46 11.70 11.35 11.63 641,235 +0.06(+0.50%)
Apr 20, 2023 11.41 11.73 11.30 11.58 749,124 -0.23(-1.97%)
Apr 19, 2023 11.31 11.84 11.22 11.81 637,946 +0.49(+4.37%)
Apr 18, 2023 11.72 11.72 11.20 11.31 466,444 -0.35(-2.99%)
Apr 17, 2023 11.46 11.69 11.30 11.66 660,842 +0.17(+1.52%)
Apr 14, 2023 12.14 12.16 11.39 11.49 617,401 -0.37(-3.11%)
Apr 13, 2023 11.88 11.96 11.72 11.86 399,462 +0.10(+0.82%)
Apr 12, 2023 12.06 12.08 11.73 11.76 411,797 -0.14(-1.14%)
Apr 11, 2023 12.04 12.07 11.89 11.90 479,777 -0.14(-1.13%)
Apr 10, 2023 11.90 12.11 11.73 12.03 363,926 +0.08(+0.65%)
Apr 06, 2023 11.81 11.98 11.81 11.95 307,610 +0.14(+1.15%)
Apr 05, 2023 11.75 11.89 11.62 11.82 555,799 -0.12(-0.98%)
Apr 04, 2023 12.18 12.26 11.70 11.94 560,448 -0.24(-1.99%)
Apr 03, 2023 12.14 12.31 12.07 12.18 559,979 +0.02(+0.16%)
Mar 31, 2023 12.13 12.21 12.08 12.16 714,288 +0.13(+1.05%)
Mar 30, 2023 12.32 12.43 11.94 12.03 456,623 -0.28(-2.29%)
Mar 29, 2023 12.54 12.64 12.17 12.31 515,053 -0.01(-0.08%)
Mar 28, 2023 12.33 12.43 12.24 12.32 399,936 +0.01(+0.08%)
Mar 27, 2023 12.56 12.62 12.31 12.31 533,234 +0.17(+1.36%)
Mar 24, 2023 11.59 12.24 11.50 12.15 849,072 +0.34(+2.88%)
Mar 23, 2023 12.54 12.54 11.75 11.81 599,263 -0.66(-5.29%)
Mar 22, 2023 13.10 13.20 12.41 12.47 604,027 -0.62(-4.74%)
Mar 21, 2023 12.98 13.27 12.93 13.09 644,979 +0.60(+4.82%)
Mar 20, 2023 13.04 13.09 12.48 12.49 705,512 -0.22(-1.76%)
Mar 17, 2023 12.87 12.94 12.42 12.71 1,604,744 -0.43(-3.25%)
Mar 16, 2023 12.81 13.41 12.70 13.14 1,332,513 +0.12(+0.89%)
Mar 15, 2023 13.01 13.04 12.67 13.02 1,907,536 -0.40(-2.96%)
Mar 14, 2023 13.85 14.21 13.26 13.42 1,169,580 +0.47(+3.60%)
Mar 13, 2023 13.72 13.75 12.77 12.95 1,454,669 -1.59(-10.93%)
Mar 10, 2023 14.42 15.00 13.91 14.54 981,683 -0.30(-2.01%)
Mar 09, 2023 16.04 16.04 14.78 14.84 1,043,913 -1.32(-8.16%)
Mar 08, 2023 16.25 16.29 16.07 16.16 437,936 -0.08(-0.47%)
Mar 07, 2023 16.53 16.53 16.20 16.24 440,467 -0.36(-2.15%)
Mar 06, 2023 16.77 16.87 16.54 16.60 407,096 -0.21(-1.26%)
Mar 03, 2023 16.66 16.85 16.53 16.81 398,853 +0.23(+1.39%)
Mar 02, 2023 16.52 16.60 16.36 16.58 321,781 -0.11(-0.63%)
Mar 01, 2023 16.80 16.85 16.54 16.68 248,531 -0.22(-1.31%)
Feb 28, 2023 16.98 17.09 16.87 16.90 292,956 -0.05(-0.28%)
Feb 27, 2023 16.88 17.06 16.84 16.95 338,560 +0.17(+1.03%)
Feb 24, 2023 16.85 16.95 16.73 16.78 275,907 -0.31(-1.80%)
Feb 23, 2023 17.14 17.22 16.89 17.09 499,522 -0.01(-0.06%)
Feb 22, 2023 17.29 17.32 16.90 17.10 645,962 -0.15(-0.89%)
Feb 21, 2023 17.19 17.35 17.06 17.25 379,727 -0.10(-0.56%)
Feb 17, 2023 17.40 17.43 17.26 17.35 752,140 -0.01(-0.06%)
Feb 16, 2023 17.26 17.50 17.21 17.36 298,875 -0.13(-0.77%)
Feb 15, 2023 17.22 17.57 17.22 17.49 280,132 +0.12(+0.67%)
Feb 14, 2023 17.38 17.59 17.20 17.38 285,015 -0.07(-0.39%)
Feb 13, 2023 17.02 17.44 16.61 17.44 1,118,153 +0.99(+6.03%)
Feb 10, 2023 16.53 16.60 16.39 16.45 355,284 -0.14(-0.87%)
Feb 09, 2023 16.86 16.98 16.55 16.60 280,922 -0.18(-1.09%)
Feb 08, 2023 17.00 17.09 16.77 16.78 283,177 -0.35(-2.03%)
Feb 07, 2023 16.77 17.14 16.74 17.12 495,818 +0.22(+1.31%)
Feb 06, 2023 17.12 17.20 16.80 16.90 336,944 -0.32(-1.85%)
Feb 03, 2023 17.12 17.27 17.07 17.22 517,901 +0.00(+0.00%)
Feb 02, 2023 17.01 17.25 16.96 17.22 281,019 +0.29(+1.71%)
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.