Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.15 17.24 16.91 17.06 340,188 -0.04(-0.26%)
May 30, 2018 17.06 17.20 16.84 17.11 430,714 +0.22(+1.30%)
May 29, 2018 17.06 17.15 16.82 16.89 484,516 -0.44(-2.54%)
May 25, 2018 17.33 17.33 17.33 0 +0.18(+1.03%)
May 24, 2018 17.06 17.20 16.89 17.15 519,773 +0.00(+0.00%)
May 23, 2018 17.06 17.20 16.89 17.15 408,982 +0.00(+0.00%)
May 22, 2018 16.89 17.24 16.84 17.15 636,083 +0.35(+2.09%)
May 21, 2018 16.49 16.80 16.49 16.80 2,079,675 +0.31(+1.87%)
May 18, 2018 16.58 16.62 16.52 16.49 457,701 -0.04(-0.27%)
May 17, 2018 16.58 16.62 16.45 16.54 687,203 +0.04(+0.27%)
May 16, 2018 16.45 16.60 16.45 16.49 716,847 +0.04(+0.27%)
May 15, 2018 16.40 16.58 16.40 16.45 454,073 +0.00(+0.00%)
May 14, 2018 16.49 16.58 16.40 16.45 370,388 -0.04(-0.27%)
May 11, 2018 16.58 16.58 16.40 16.49 390,771 -0.04(-0.27%)
May 10, 2018 16.49 16.54 16.36 16.54 317,747 +0.04(+0.27%)
May 09, 2018 16.45 16.58 16.36 16.49 558,888 +0.04(+0.27%)
May 08, 2018 16.36 16.67 16.32 16.45 633,233 +0.00(+0.00%)
May 07, 2018 16.49 16.56 16.40 16.45 351,417 -0.04(-0.27%)
May 04, 2018 16.27 16.60 16.23 16.49 521,253 +0.13(+0.81%)
May 03, 2018 16.45 16.54 16.27 16.36 765,238 -0.13(-0.80%)
May 02, 2018 16.54 16.71 16.45 16.49 790,603 -0.04(-0.27%)
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.