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 (%)
Dec 31, 2014 9.371 9.266 9.266 9.266 85,906 -0.11(-1.12%)
Dec 30, 2014 9.411 9.484 9.339 9.371 152,277 -0.06(-0.68%)
Dec 29, 2014 9.411 9.565 9.379 9.436 259,318 +0.00(+0.00%)
Dec 26, 2014 9.347 9.452 9.226 9.436 112,665 +0.09(+0.95%)
Dec 24, 2014 9.411 9.347 9.347 9.347 53,722 -0.02(-0.17%)
Dec 23, 2014 9.347 9.379 9.250 9.363 176,856 +0.08(+0.87%)
Dec 22, 2014 9.323 9.355 9.218 9.282 142,161 -0.02(-0.17%)
Dec 19, 2014 9.113 9.492 9.080 9.298 806,769 +0.16(+1.77%)
Dec 18, 2014 9.008 9.137 8.911 9.137 212,660 +0.21(+2.35%)
Dec 17, 2014 8.668 8.951 8.579 8.927 282,506 +0.30(+3.46%)
Dec 16, 2014 8.499 8.660 8.466 8.628 691,711 +0.17(+2.01%)
Dec 15, 2014 8.563 8.749 8.450 8.458 260,738 -0.11(-1.23%)
Dec 12, 2014 8.636 8.806 8.539 8.563 209,831 -0.15(-1.76%)
Dec 11, 2014 8.725 8.894 8.717 8.717 855,324 -0.08(-0.92%)
Dec 10, 2014 8.854 8.875 8.692 8.797 212,415 -0.11(-1.18%)
Dec 09, 2014 8.797 8.971 8.765 8.903 171,717 +0.02(+0.27%)
Dec 08, 2014 8.911 8.967 8.822 8.878 235,459 -0.07(-0.81%)
Dec 05, 2014 8.822 9.044 8.822 8.951 106,814 +0.12(+1.37%)
Dec 04, 2014 8.886 8.927 8.789 8.830 104,475 -0.06(-0.73%)
Dec 03, 2014 8.870 9.007 8.765 8.894 209,148 +0.08(+0.92%)
Dec 02, 2014 8.684 8.886 8.676 8.814 244,460 +0.18(+2.06%)
Dec 01, 2014 8.894 8.930 8.628 8.636 157,572 -0.25(-2.82%)
Nov 28, 2014 9.121 9.169 8.886 8.886 85,061 -0.22(-2.40%)
Nov 26, 2014 9.080 9.104 9.104 9.104 114,006 +0.05(+0.54%)
Nov 25, 2014 9.080 9.113 9.016 9.056 65,399 +0.01(+0.09%)
Nov 24, 2014 8.951 9.062 8.927 9.048 137,368 +0.08(+0.90%)
Nov 21, 2014 9.121 9.125 8.894 8.967 884,382 -0.06(-0.72%)
Nov 20, 2014 9.016 9.056 8.886 9.032 229,476 -0.05(-0.53%)
Nov 19, 2014 9.177 9.177 9.040 9.080 689,588 -0.11(-1.23%)
Nov 18, 2014 9.274 9.274 9.169 9.193 77,386 -0.04(-0.44%)
Nov 17, 2014 9.298 9.298 9.218 9.234 73,872 -0.05(-0.52%)
Nov 14, 2014 9.387 9.387 9.210 9.282 182,332 -0.09(-0.95%)
Nov 13, 2014 9.516 9.516 9.334 9.371 54,065 -0.11(-1.19%)
Nov 12, 2014 9.363 9.516 9.315 9.484 100,996 +0.12(+1.29%)
Nov 11, 2014 9.452 9.492 9.306 9.363 83,262 -0.12(-1.28%)
Nov 10, 2014 9.411 9.492 9.306 9.484 141,670 +0.10(+1.03%)
Nov 07, 2014 9.315 9.387 9.177 9.387 98,274 +0.08(+0.87%)
Nov 06, 2014 9.242 9.306 9.137 9.306 84,795 +0.12(+1.32%)
Nov 05, 2014 9.258 9.282 9.137 9.185 129,619 -0.05(-0.52%)
Nov 04, 2014 9.274 9.315 9.064 9.234 123,447 -0.03(-0.35%)
Nov 03, 2014 9.533 9.573 9.210 9.266 152,291 -0.24(-2.55%)
Oct 31, 2014 9.654 9.694 9.420 9.508 206,921 -0.06(-0.68%)
Oct 30, 2014 9.484 9.573 9.137 9.573 243,893 +0.12(+1.28%)
Oct 29, 2014 9.428 9.484 9.339 9.452 184,969 +0.02(+0.17%)
Oct 28, 2014 9.395 9.525 9.315 9.436 186,523 +0.11(+1.13%)
Oct 27, 2014 9.218 9.344 9.250 9.331 80,222 +0.08(+0.87%)
Oct 24, 2014 9.420 9.444 9.177 9.250 103,371 -0.15(-1.63%)
Oct 23, 2014 9.266 9.605 9.266 9.403 851,902 +0.23(+2.55%)
Oct 22, 2014 9.282 9.347 9.153 9.169 62,926 -0.08(-0.87%)
Oct 21, 2014 9.274 9.274 9.145 9.250 106,327 +0.04(+0.44%)
Oct 20, 2014 9.185 9.290 9.169 9.210 82,760 +0.02(+0.18%)
Oct 17, 2014 9.476 9.476 9.161 9.193 139,879 -0.15(-1.56%)
Oct 16, 2014 9.032 9.451 8.951 9.339 118,172 +0.18(+1.94%)
Oct 15, 2014 9.048 9.306 8.927 9.161 280,339 +0.05(+0.53%)
Oct 14, 2014 9.121 9.290 9.080 9.113 127,548 +0.02(+0.27%)
Oct 13, 2014 9.153 9.226 8.999 9.088 145,436 -0.04(-0.44%)
Oct 10, 2014 9.121 9.323 9.121 9.129 146,863 -0.05(-0.53%)
Oct 09, 2014 9.436 9.436 9.169 9.177 106,130 -0.23(-2.49%)
Oct 08, 2014 9.169 9.420 9.129 9.411 128,861 +0.23(+2.46%)
Oct 07, 2014 9.452 9.452 9.161 9.185 89,703 -0.32(-3.40%)
Oct 06, 2014 9.541 9.589 9.508 9.508 110,333 -0.02(-0.25%)
Oct 03, 2014 9.492 9.573 9.468 9.533 77,197 +0.15(+1.64%)
Oct 02, 2014 9.250 9.379 9.177 9.379 146,145 +0.17(+1.84%)
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.