Skip to main content

First Pactrust Bancorp (NY: BANC )

12.90 -0.17 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.08 12.22 11.95 12.01 401,872 -0.25(-2.00%)
May 30, 2019 12.42 12.58 12.12 12.25 424,573 -0.14(-1.10%)
May 29, 2019 12.07 12.45 12.07 12.39 392,157 +0.22(+1.79%)
May 28, 2019 12.20 12.30 12.04 12.17 368,489 -0.04(-0.30%)
May 24, 2019 12.11 12.28 12.03 12.21 366,831 +0.16(+1.36%)
May 23, 2019 12.27 12.30 11.89 12.04 315,067 -0.36(-2.93%)
May 22, 2019 12.52 12.54 12.31 12.41 234,894 -0.15(-1.23%)
May 21, 2019 12.59 12.71 12.51 12.56 237,947 -0.01(-0.07%)
May 20, 2019 12.51 12.72 12.51 12.57 214,880 -0.03(-0.22%)
May 17, 2019 12.63 12.83 12.57 12.60 327,823 -0.15(-1.21%)
May 16, 2019 12.63 12.89 12.63 12.75 177,904 +0.15(+1.15%)
May 15, 2019 12.67 12.71 12.41 12.61 235,983 -0.24(-1.91%)
May 14, 2019 12.56 12.90 12.51 12.85 272,798 +0.32(+2.53%)
May 13, 2019 12.76 12.83 12.47 12.53 388,339 -0.46(-3.56%)
May 10, 2019 12.90 13.00 12.75 13.00 193,498 +0.09(+0.70%)
May 09, 2019 12.76 12.95 12.66 12.90 198,105 +0.06(+0.50%)
May 08, 2019 13.07 13.14 12.83 12.84 367,049 -0.26(-2.01%)
May 07, 2019 13.25 13.37 12.98 13.10 238,101 -0.33(-2.43%)
May 06, 2019 13.24 13.52 13.20 13.43 196,987 -0.04(-0.27%)
May 03, 2019 13.17 13.55 13.17 13.47 322,313 +0.36(+2.77%)
May 02, 2019 13.00 13.18 12.95 13.10 211,605 +0.09(+0.70%)
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.