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

First Pactrust Bancorp (NY: BANC )

14.98 +0.14 (+0.98%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 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, 2020 13.69 13.69 13.69 166,970 +0.04(+0.27%)
Dec 30, 2020 13.78 13.96 13.55 13.65 166,970 -0.07(-0.47%)
Dec 29, 2020 14.05 14.05 13.55 13.72 100,030 -0.27(-1.93%)
Dec 28, 2020 14.00 14.16 13.86 13.99 160,618 +0.07(+0.47%)
Dec 24, 2020 14.00 14.00 13.75 13.92 59,536 -0.01(-0.07%)
Dec 23, 2020 13.80 14.04 13.68 13.93 129,398 +0.30(+2.18%)
Dec 22, 2020 13.81 13.91 13.56 13.63 130,114 -0.14(-1.01%)
Dec 21, 2020 13.79 13.82 13.38 13.77 297,484 +0.05(+0.34%)
Dec 18, 2020 13.71 13.91 13.47 13.73 733,566 +0.02(+0.14%)
Dec 17, 2020 13.76 13.76 13.44 13.71 172,171 -0.07(-0.54%)
Dec 16, 2020 14.00 14.00 13.60 13.78 162,027 -0.11(-0.80%)
Dec 15, 2020 13.59 13.97 13.39 13.89 167,283 +0.45(+3.32%)
Dec 14, 2020 13.72 13.72 13.31 13.45 123,330 +0.02(+0.14%)
Dec 11, 2020 13.22 13.53 13.22 13.43 153,668 -0.06(-0.48%)
Dec 10, 2020 13.36 13.53 13.19 13.49 210,704 -0.14(-1.02%)
Dec 09, 2020 13.76 13.89 13.39 13.63 315,953 +0.03(+0.20%)
Dec 08, 2020 13.33 13.66 13.28 13.60 94,063 +0.05(+0.34%)
Dec 07, 2020 13.48 13.64 13.23 13.56 109,607 -0.01(-0.07%)
Dec 04, 2020 13.19 13.61 13.13 13.57 168,129 +0.59(+4.57%)
Dec 03, 2020 13.08 13.15 12.76 12.97 95,347 -0.10(-0.78%)
Dec 02, 2020 12.79 13.20 12.68 13.08 144,419 +0.32(+2.54%)
Dec 01, 2020 12.70 12.91 12.55 12.75 183,364 +0.43(+3.46%)
Nov 30, 2020 12.80 12.88 12.21 12.32 393,872 -0.68(-5.20%)
Nov 27, 2020 13.13 13.14 12.76 13.00 123,992 -0.19(-1.47%)
Nov 25, 2020 13.12 13.33 12.88 13.20 122,589 -0.12(-0.90%)
Nov 24, 2020 13.07 13.64 13.02 13.32 195,272 +0.56(+4.36%)
Nov 23, 2020 12.48 12.79 12.07 12.76 318,823 +0.53(+4.32%)
Nov 20, 2020 12.32 12.32 11.99 12.23 111,798 -0.29(-2.29%)
Nov 19, 2020 12.39 12.57 12.24 12.52 164,236 +0.07(+0.60%)
Nov 18, 2020 12.62 12.95 12.45 12.45 367,057 -0.04(-0.30%)
Nov 17, 2020 12.50 12.73 12.28 12.48 240,596 -0.31(-2.39%)
Nov 16, 2020 12.63 13.05 12.30 12.79 180,106 +0.69(+5.67%)
Nov 13, 2020 12.00 12.37 11.84 12.10 272,804 +0.37(+3.16%)
Nov 12, 2020 12.00 12.20 11.46 11.73 462,960 -0.54(-4.38%)
Nov 11, 2020 12.90 12.90 12.12 12.27 168,093 -0.56(-4.34%)
Nov 10, 2020 12.99 13.14 12.68 12.83 342,363 +0.07(+0.58%)
Nov 09, 2020 12.89 13.25 12.47 12.75 417,335 +1.51(+13.44%)
Nov 06, 2020 11.69 11.69 11.19 11.24 111,258 -0.33(-2.88%)
Nov 05, 2020 10.89 11.74 10.88 11.57 258,619 +0.75(+6.93%)
Nov 04, 2020 11.56 11.56 10.70 10.82 307,123 -1.05(-8.82%)
Nov 03, 2020 11.88 11.95 11.59 11.87 173,353 +0.24(+2.07%)
Nov 02, 2020 11.35 11.65 11.09 11.63 283,236 +0.51(+4.58%)
Oct 30, 2020 11.17 11.56 11.02 11.12 302,373 +0.12(+1.09%)
Oct 29, 2020 10.58 11.04 10.53 11.00 219,859 +0.42(+3.94%)
Oct 28, 2020 10.44 10.91 10.44 10.58 250,381 -0.24(-2.23%)
Oct 27, 2020 11.18 11.37 10.80 10.82 200,616 -0.42(-3.71%)
Oct 26, 2020 11.25 11.31 11.06 11.24 331,140 -0.10(-0.90%)
Oct 23, 2020 11.34 11.82 11.06 11.34 248,092 +0.46(+4.26%)
Oct 22, 2020 10.92 11.69 10.58 10.88 260,815 +0.30(+2.80%)
Oct 21, 2020 10.51 10.78 10.45 10.58 88,730 +0.06(+0.62%)
Oct 20, 2020 10.48 10.74 10.46 10.52 97,709 +0.23(+2.25%)
Oct 19, 2020 10.30 10.59 10.17 10.29 125,240 +0.05(+0.45%)
Oct 16, 2020 10.17 10.38 10.05 10.24 173,524 +0.03(+0.27%)
Oct 15, 2020 9.739 10.27 9.739 10.21 139,807 +0.33(+3.38%)
Oct 14, 2020 10.22 10.38 9.860 9.878 160,897 -0.47(-4.57%)
Oct 13, 2020 10.61 10.77 10.33 10.35 170,516 -0.39(-3.62%)
Oct 12, 2020 10.53 10.81 10.47 10.74 89,911 +0.15(+1.40%)
Oct 09, 2020 10.97 10.98 10.58 10.59 142,445 -0.16(-1.47%)
Oct 08, 2020 10.54 10.91 10.27 10.75 165,322 +0.41(+3.94%)
Oct 07, 2020 10.15 10.41 10.15 10.34 297,686 +0.35(+3.52%)
Oct 06, 2020 10.48 10.69 9.989 9.989 273,159 -0.27(-2.62%)
Oct 05, 2020 10.04 10.30 9.980 10.26 161,062 +0.43(+4.34%)
Oct 02, 2020 9.248 9.915 9.248 9.832 172,985 +0.30(+3.11%)
Oct 01, 2020 9.285 9.545 9.230 9.535 215,456 +0.16(+1.68%)
Sep 30, 2020 9.461 9.665 9.285 9.378 214,291 -0.03(-0.30%)
Sep 29, 2020 9.294 9.443 9.165 9.406 257,387 +0.12(+1.30%)
Sep 28, 2020 9.211 9.508 9.211 9.285 165,985 +0.31(+3.41%)
Sep 25, 2020 8.924 9.118 8.915 8.979 145,683 +0.06(+0.62%)
Sep 24, 2020 8.498 9.091 8.340 8.924 283,698 +0.47(+5.59%)
Sep 23, 2020 8.785 9.063 8.423 8.451 231,890 -0.37(-4.20%)
Sep 22, 2020 9.091 9.239 8.758 8.822 206,075 -0.31(-3.35%)
Sep 21, 2020 9.517 9.647 8.998 9.128 233,016 -0.69(-6.99%)
Sep 18, 2020 9.943 9.943 9.526 9.813 733,594 -0.09(-0.94%)
Sep 17, 2020 9.989 10.04 9.860 9.906 196,618 -0.14(-1.38%)
Sep 16, 2020 10.09 10.23 9.971 10.05 302,108 -0.10(-1.00%)
Sep 15, 2020 10.36 10.40 10.05 10.15 178,126 -0.14(-1.35%)
Sep 14, 2020 9.989 10.32 9.804 10.29 189,502 +0.44(+4.42%)
Sep 11, 2020 9.998 9.998 9.648 9.851 201,417 -0.18(-1.75%)
Sep 10, 2020 10.38 10.39 10.01 10.03 174,216 -0.28(-2.68%)
Sep 09, 2020 10.67 10.67 10.23 10.30 178,934 -0.27(-2.53%)
Sep 08, 2020 11.24 11.27 10.56 10.57 242,684 -0.89(-7.80%)
Sep 04, 2020 11.66 11.67 11.10 11.46 323,505 +0.18(+1.55%)
Sep 03, 2020 10.85 11.77 10.85 11.29 411,267 +0.65(+6.15%)
Sep 02, 2020 10.21 10.70 10.09 10.63 313,761 +0.36(+3.50%)
Sep 01, 2020 10.02 10.36 9.869 10.27 224,231 +0.15(+1.46%)
Aug 31, 2020 10.37 10.44 10.13 10.13 249,904 -0.26(-2.48%)
Aug 28, 2020 10.60 10.60 10.18 10.38 200,006 -0.04(-0.35%)
Aug 27, 2020 10.45 10.65 10.32 10.42 194,217 +0.05(+0.44%)
Aug 26, 2020 10.97 11.03 10.35 10.38 207,384 -0.64(-5.77%)
Aug 25, 2020 11.05 11.13 10.82 11.01 155,442 +0.14(+1.27%)
Aug 24, 2020 10.41 10.93 10.23 10.87 133,287 +0.54(+5.26%)
Aug 21, 2020 10.28 10.43 10.16 10.33 163,326 -0.06(-0.53%)
Aug 20, 2020 10.30 10.55 10.30 10.38 107,073 -0.19(-1.83%)
Aug 19, 2020 10.53 10.80 10.41 10.58 166,955 +0.14(+1.32%)
Aug 18, 2020 10.68 10.68 10.38 10.44 152,505 -0.30(-2.83%)
Aug 17, 2020 10.95 10.99 10.60 10.74 175,203 -0.28(-2.51%)
Aug 14, 2020 10.71 11.21 10.70 11.02 175,914 +0.17(+1.53%)
Aug 13, 2020 10.93 10.98 10.78 10.85 139,900 -0.22(-2.00%)
Aug 12, 2020 11.39 11.39 10.90 11.08 165,258 +0.00(+0.00%)
Aug 11, 2020 11.29 11.47 11.02 11.08 254,536 +0.13(+1.18%)
Aug 10, 2020 10.79 11.39 10.74 10.95 250,361 +0.26(+2.41%)
Aug 07, 2020 10.12 10.74 10.03 10.69 231,912 +0.44(+4.32%)
Aug 06, 2020 10.30 10.44 10.13 10.25 163,343 -0.09(-0.89%)
Aug 05, 2020 10.13 10.36 9.989 10.34 179,429 +0.40(+3.99%)
Aug 04, 2020 9.887 9.970 9.740 9.943 219,157 -0.06(-0.55%)
Aug 03, 2020 9.915 10.06 9.786 9.998 245,407 +0.12(+1.21%)
Jul 31, 2020 9.915 10.07 9.546 9.878 271,848 -0.20(-2.01%)
Jul 30, 2020 10.01 10.24 9.915 10.08 227,824 -0.31(-3.01%)
Jul 29, 2020 10.12 10.41 10.04 10.39 168,515 +0.27(+2.64%)
Jul 28, 2020 9.961 10.27 9.906 10.13 199,856 +0.03(+0.27%)
Jul 27, 2020 10.11 10.25 9.804 10.10 248,534 -0.03(-0.27%)
Jul 24, 2020 9.989 10.27 9.979 10.13 291,165 +0.03(+0.27%)
Jul 23, 2020 9.427 10.36 9.427 10.10 422,168 +0.70(+7.45%)
Jul 22, 2020 9.344 9.427 9.150 9.399 251,511 -0.14(-1.45%)
Jul 21, 2020 8.984 9.574 8.984 9.537 335,259 +0.69(+7.81%)
Jul 20, 2020 9.067 9.270 8.791 8.846 347,389 -0.37(-4.00%)
Jul 17, 2020 9.500 9.519 9.141 9.215 423,997 -0.30(-3.19%)
Jul 16, 2020 9.546 9.750 9.344 9.519 221,435 -0.18(-1.90%)
Jul 15, 2020 9.334 9.758 9.224 9.703 386,603 +0.75(+8.33%)
Jul 14, 2020 9.316 9.390 8.846 8.957 315,916 -0.39(-4.14%)
Jul 13, 2020 9.482 9.542 8.966 9.344 345,995 +0.06(+0.60%)
Jul 10, 2020 8.597 9.390 8.505 9.288 433,981 +0.71(+8.27%)
Jul 09, 2020 8.975 8.975 8.468 8.579 294,397 -0.51(-5.58%)
Jul 08, 2020 8.947 9.123 8.791 9.086 234,182 +0.00(+0.00%)
Jul 07, 2020 9.215 9.316 8.984 9.086 237,174 -0.34(-3.62%)
Jul 06, 2020 9.666 9.731 9.141 9.427 234,201 +0.11(+1.19%)
Jul 02, 2020 9.685 9.804 9.205 9.316 293,987 +0.06(+0.60%)
Jul 01, 2020 10.01 10.10 9.205 9.261 312,021 -0.72(-7.20%)
Jun 30, 2020 9.454 10.10 9.454 9.979 301,950 +0.36(+3.74%)
Jun 29, 2020 9.021 9.648 8.938 9.620 275,287 +0.80(+9.09%)
Jun 26, 2020 9.482 9.482 8.657 8.818 626,934 -0.95(-9.72%)
Jun 25, 2020 9.141 9.777 9.068 9.768 254,821 +0.45(+4.85%)
Jun 24, 2020 9.675 9.675 9.146 9.316 399,916 -0.55(-5.60%)
Jun 23, 2020 10.15 10.21 9.814 9.869 260,981 -0.13(-1.29%)
Jun 22, 2020 9.933 10.06 9.657 9.998 238,039 -0.06(-0.55%)
Jun 19, 2020 10.39 10.39 9.583 10.05 657,971 -0.19(-1.89%)
Jun 18, 2020 9.906 10.71 9.809 10.25 461,122 +0.44(+4.51%)
Jun 17, 2020 10.28 10.39 9.740 9.804 520,913 -0.47(-4.57%)
Jun 16, 2020 10.45 10.45 9.814 10.27 283,298 +0.39(+3.91%)
Jun 15, 2020 9.325 10.08 9.159 9.887 379,513 +0.00(+0.00%)
Jun 12, 2020 10.18 10.25 9.377 9.887 411,300 +0.27(+2.78%)
Jun 11, 2020 10.23 10.32 9.400 9.620 304,613 -1.46(-13.15%)
Jun 10, 2020 11.83 11.92 10.82 11.08 307,046 -0.99(-8.20%)
Jun 09, 2020 11.74 12.41 11.64 12.07 362,343 +0.06(+0.53%)
Jun 08, 2020 12.16 12.34 11.74 12.00 318,447 +0.28(+2.42%)
Jun 05, 2020 11.91 12.52 11.72 11.72 602,705 +0.46(+4.07%)
Jun 04, 2020 10.47 11.31 10.40 11.26 617,019 +0.82(+7.81%)
Jun 03, 2020 10.27 10.63 10.19 10.44 369,926 +0.51(+5.17%)
Jun 02, 2020 10.14 10.28 9.831 9.932 285,308 +0.02(+0.18%)
Jun 01, 2020 10.23 10.34 9.904 9.913 342,561 -0.12(-1.19%)
May 29, 2020 10.25 10.48 9.739 10.03 443,569 -0.41(-3.95%)
May 28, 2020 11.57 11.57 10.42 10.44 386,961 -0.84(-7.47%)
May 27, 2020 11.19 11.60 10.97 11.29 452,851 +0.65(+6.12%)
May 26, 2020 10.11 10.73 10.10 10.64 342,817 +0.88(+9.01%)
May 22, 2020 9.831 9.895 9.440 9.758 117,332 +0.05(+0.57%)
May 21, 2020 9.776 10.01 9.648 9.703 177,374 -0.15(-1.49%)
May 20, 2020 9.446 9.959 9.327 9.849 291,610 +0.69(+7.50%)
May 19, 2020 9.428 9.703 9.025 9.162 441,375 -0.37(-3.85%)
May 18, 2020 8.118 9.538 8.118 9.529 551,276 +1.84(+23.96%)
May 15, 2020 7.659 7.788 7.568 7.687 504,691 -0.01(-0.12%)
May 14, 2020 7.733 7.953 7.421 7.696 592,529 -0.33(-4.11%)
May 13, 2020 8.026 8.081 7.637 8.026 365,044 -0.20(-2.45%)
May 12, 2020 9.098 9.116 8.182 8.227 255,459 -0.83(-9.20%)
May 11, 2020 9.455 9.455 9.006 9.061 266,887 -0.68(-6.96%)
May 08, 2020 9.354 9.776 9.116 9.739 260,531 +0.69(+7.59%)
May 07, 2020 8.869 9.309 8.832 9.052 279,897 +0.32(+3.67%)
May 06, 2020 8.915 9.025 8.457 8.731 295,263 -0.14(-1.55%)
May 05, 2020 9.226 9.437 8.814 8.869 240,898 -0.05(-0.51%)
May 04, 2020 9.098 9.208 8.750 8.915 265,451 -0.46(-4.89%)
May 01, 2020 9.428 9.519 9.112 9.373 321,762 -0.17(-1.82%)
Apr 30, 2020 9.693 9.968 9.235 9.547 685,733 -0.45(-4.49%)
Apr 29, 2020 9.336 10.13 8.839 9.996 547,385 +0.12(+1.21%)
Apr 28, 2020 9.858 10.13 9.657 9.877 262,446 +0.49(+5.27%)
Apr 27, 2020 8.805 9.501 8.805 9.382 197,899 +0.70(+8.02%)
Apr 24, 2020 8.420 8.818 8.246 8.686 220,693 +0.34(+4.06%)
Apr 23, 2020 8.026 8.539 7.980 8.347 193,306 +0.28(+3.52%)
Apr 22, 2020 8.383 8.420 7.907 8.063 211,927 -0.11(-1.35%)
Apr 21, 2020 7.953 8.301 7.852 8.173 212,509 -0.15(-1.76%)
Apr 20, 2020 7.962 8.649 7.962 8.319 290,976 +0.09(+1.11%)
Apr 17, 2020 7.989 8.411 7.989 8.227 399,365 +0.57(+7.42%)
Apr 16, 2020 7.852 8.044 7.220 7.659 466,262 -0.16(-2.11%)
Apr 15, 2020 8.237 8.255 7.724 7.824 406,658 -0.71(-8.37%)
Apr 14, 2020 8.887 8.951 8.255 8.539 397,006 +0.02(+0.22%)
Apr 13, 2020 9.080 9.080 8.246 8.521 482,567 -0.08(-0.96%)
Apr 09, 2020 7.724 8.672 7.714 8.603 545,839 +1.21(+16.36%)
Apr 08, 2020 7.119 7.714 7.055 7.394 398,415 +0.39(+5.63%)
Apr 07, 2020 6.789 7.531 6.773 7.000 475,233 +0.45(+6.85%)
Apr 06, 2020 6.276 6.610 6.239 6.551 418,887 +0.55(+9.16%)
Apr 03, 2020 6.542 6.624 5.900 6.001 454,157 -0.56(-8.52%)
Apr 02, 2020 6.239 6.597 6.148 6.560 434,125 +0.23(+3.62%)
Apr 01, 2020 6.936 7.019 6.285 6.331 491,627 -1.00(-13.62%)
Mar 31, 2020 6.945 7.490 6.917 7.330 538,550 +0.26(+3.63%)
Mar 30, 2020 7.293 7.293 6.835 7.073 394,342 -0.19(-2.65%)
Mar 27, 2020 7.742 7.742 7.229 7.265 622,242 -0.91(-11.10%)
Mar 26, 2020 7.962 8.521 7.751 8.173 730,099 +0.27(+3.36%)
Mar 25, 2020 7.339 8.053 6.734 7.907 828,856 +0.49(+6.67%)
Mar 24, 2020 7.284 7.421 6.926 7.412 552,737 +0.51(+7.44%)
Mar 23, 2020 7.687 7.971 6.615 6.899 632,985 -0.91(-11.62%)
Mar 20, 2020 8.447 8.621 7.604 7.806 800,150 -0.66(-7.79%)
Mar 19, 2020 7.320 8.640 6.533 8.466 919,718 +1.31(+18.31%)
Mar 18, 2020 8.933 9.171 6.743 7.156 787,123 -2.35(-24.76%)
Mar 17, 2020 9.721 9.913 8.841 9.510 817,717 -0.02(-0.19%)
Mar 16, 2020 9.904 10.41 9.492 9.529 535,963 -1.79(-15.79%)
Mar 13, 2020 10.85 11.60 10.44 11.32 609,799 +1.09(+10.66%)
Mar 12, 2020 10.23 11.19 9.742 10.22 675,365 -0.62(-5.71%)
Mar 11, 2020 10.71 10.92 10.38 10.84 626,818 -0.23(-2.06%)
Mar 10, 2020 11.38 11.39 10.65 11.07 825,973 +0.05(+0.50%)
Mar 09, 2020 11.44 11.69 10.99 11.02 749,319 -1.65(-13.02%)
Mar 06, 2020 12.58 13.38 12.30 12.67 464,499 -0.60(-4.53%)
Mar 05, 2020 13.54 13.72 13.15 13.27 658,680 -0.71(-5.08%)
Mar 04, 2020 13.82 14.02 13.46 13.98 328,102 +0.35(+2.54%)
Mar 03, 2020 14.27 14.66 13.54 13.63 629,230 -0.66(-4.59%)
Mar 02, 2020 13.94 14.33 13.77 14.29 543,075 +0.32(+2.28%)
Feb 28, 2020 14.27 14.63 13.72 13.97 751,890 -0.74(-5.02%)
Feb 27, 2020 15.04 15.50 14.71 14.71 1,059,832 -0.67(-4.38%)
Feb 26, 2020 15.47 15.64 15.21 15.38 913,180 +0.03(+0.18%)
Feb 25, 2020 15.39 15.52 15.12 15.36 813,518 -0.09(-0.59%)
Feb 24, 2020 15.00 15.46 14.96 15.45 363,356 -0.05(-0.29%)
Feb 21, 2020 15.60 15.60 15.26 15.49 192,910 -0.15(-0.93%)
Feb 20, 2020 15.48 15.69 15.42 15.64 199,513 +0.13(+0.82%)
Feb 19, 2020 15.61 15.65 15.48 15.51 138,021 +0.01(+0.06%)
Feb 18, 2020 15.41 15.52 15.33 15.50 228,680 +0.05(+0.30%)
Feb 14, 2020 15.38 15.47 15.31 15.46 225,830 +0.04(+0.24%)
Feb 13, 2020 15.39 15.51 15.36 15.42 145,778 -0.06(-0.41%)
Feb 12, 2020 15.66 15.77 15.42 15.48 245,087 -0.03(-0.18%)
Feb 11, 2020 15.34 15.60 15.27 15.51 489,503 +0.45(+2.96%)
Feb 10, 2020 14.95 15.07 14.95 15.06 146,569 +0.09(+0.61%)
Feb 07, 2020 15.15 15.21 14.91 14.97 314,714 -0.26(-1.68%)
Feb 06, 2020 15.40 15.46 15.23 15.23 194,458 -0.17(-1.12%)
Feb 05, 2020 15.39 15.53 15.36 15.40 329,815 +0.19(+1.26%)
Feb 04, 2020 15.15 15.38 15.15 15.21 372,897 +0.28(+1.89%)
Feb 03, 2020 14.62 14.97 14.49 14.93 445,935 +0.38(+2.63%)
Jan 31, 2020 14.77 14.85 14.45 14.54 414,900 -0.36(-2.44%)
Jan 30, 2020 14.88 15.05 14.72 14.91 281,728 -0.03(-0.18%)
Jan 29, 2020 15.25 15.36 14.90 14.94 272,073 -0.37(-2.44%)
Jan 28, 2020 15.41 15.48 15.30 15.31 280,391 +0.01(+0.06%)
Jan 27, 2020 14.95 15.36 14.84 15.30 352,317 +0.09(+0.60%)
Jan 24, 2020 15.30 15.52 14.68 15.21 743,879 -0.83(-5.17%)
Jan 23, 2020 15.99 17.42 15.77 16.04 836,236 +0.22(+1.38%)
Jan 22, 2020 15.64 15.83 15.57 15.82 400,731 +0.18(+1.17%)
Jan 21, 2020 15.87 15.91 15.59 15.64 359,619 -0.26(-1.66%)
Jan 17, 2020 15.94 15.98 15.84 15.90 238,449 +0.10(+0.63%)
Jan 16, 2020 15.62 15.94 15.62 15.80 454,235 +0.28(+1.82%)
Jan 15, 2020 15.41 15.63 15.35 15.52 349,875 -0.06(-0.41%)
Jan 14, 2020 15.53 15.72 15.43 15.58 314,184 +0.05(+0.35%)
Jan 13, 2020 15.46 15.57 15.39 15.53 251,763 +0.07(+0.47%)
Jan 10, 2020 15.49 15.63 15.34 15.46 255,019 +0.05(+0.30%)
Jan 09, 2020 15.48 15.51 15.35 15.41 164,666 +0.12(+0.77%)
Jan 08, 2020 15.19 15.40 15.19 15.29 220,945 +0.08(+0.54%)
Jan 07, 2020 15.24 15.41 15.14 15.21 239,995 -0.15(-0.95%)
Jan 06, 2020 15.37 15.44 15.10 15.36 308,947 -0.07(-0.47%)
Jan 03, 2020 15.35 15.61 15.34 15.43 365,191 -0.13(-0.82%)
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.