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

First Pactrust Bancorp (NY: BANC )

15.05 -0.33 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 9.355 9.250 9.250 9.250 86,058 -0.10(-1.12%)
Dec 30, 2014 9.395 9.467 9.322 9.355 152,547 -0.06(-0.68%)
Dec 29, 2014 9.395 9.548 9.363 9.419 259,777 +0.00(+0.00%)
Dec 26, 2014 9.330 9.435 9.209 9.419 112,864 +0.09(+0.95%)
Dec 24, 2014 9.395 9.330 9.330 9.330 53,817 -0.02(-0.17%)
Dec 23, 2014 9.330 9.363 9.234 9.346 177,169 +0.08(+0.87%)
Dec 22, 2014 9.306 9.338 9.201 9.266 142,412 -0.02(-0.17%)
Dec 19, 2014 9.096 9.476 9.064 9.282 808,195 +0.16(+1.77%)
Dec 18, 2014 8.992 9.121 8.895 9.121 213,036 +0.21(+2.35%)
Dec 17, 2014 8.653 8.935 8.564 8.911 283,005 +0.30(+3.46%)
Dec 16, 2014 8.484 8.645 8.451 8.613 692,933 +0.17(+2.01%)
Dec 15, 2014 8.548 8.734 8.435 8.443 261,199 -0.10(-1.23%)
Dec 12, 2014 8.621 8.790 8.524 8.548 210,202 -0.15(-1.76%)
Dec 11, 2014 8.709 8.879 8.701 8.701 856,836 -0.08(-0.92%)
Dec 10, 2014 8.838 8.859 8.677 8.782 212,790 -0.10(-1.18%)
Dec 09, 2014 8.782 8.955 8.750 8.887 172,020 +0.02(+0.27%)
Dec 08, 2014 8.895 8.951 8.806 8.863 235,875 -0.07(-0.81%)
Dec 05, 2014 8.806 9.028 8.806 8.935 107,002 +0.12(+1.37%)
Dec 04, 2014 8.871 8.911 8.774 8.814 104,660 -0.06(-0.73%)
Dec 03, 2014 8.855 8.991 8.750 8.879 209,518 +0.08(+0.92%)
Dec 02, 2014 8.669 8.871 8.661 8.798 244,892 +0.18(+2.06%)
Dec 01, 2014 8.879 8.914 8.613 8.621 157,850 -0.25(-2.82%)
Nov 28, 2014 9.105 9.153 8.871 8.871 85,211 -0.22(-2.40%)
Nov 26, 2014 9.064 9.088 9.088 9.088 114,207 +0.05(+0.54%)
Nov 25, 2014 9.064 9.096 9.000 9.040 65,514 +0.01(+0.09%)
Nov 24, 2014 8.935 9.046 8.911 9.032 137,610 +0.08(+0.90%)
Nov 21, 2014 9.105 9.109 8.879 8.951 885,946 -0.06(-0.72%)
Nov 20, 2014 9.000 9.040 8.871 9.016 229,882 -0.05(-0.53%)
Nov 19, 2014 9.161 9.161 9.024 9.064 690,807 -0.11(-1.23%)
Nov 18, 2014 9.258 9.258 9.153 9.177 77,523 -0.04(-0.44%)
Nov 17, 2014 9.282 9.282 9.201 9.217 74,003 -0.05(-0.52%)
Nov 14, 2014 9.371 9.371 9.193 9.266 182,655 -0.09(-0.95%)
Nov 13, 2014 9.500 9.500 9.317 9.355 54,161 -0.11(-1.19%)
Nov 12, 2014 9.346 9.500 9.298 9.467 101,174 +0.12(+1.29%)
Nov 11, 2014 9.435 9.476 9.290 9.346 83,410 -0.12(-1.28%)
Nov 10, 2014 9.395 9.476 9.290 9.467 141,921 +0.10(+1.03%)
Nov 07, 2014 9.298 9.371 9.161 9.371 98,447 +0.08(+0.87%)
Nov 06, 2014 9.226 9.290 9.121 9.290 84,945 +0.12(+1.32%)
Nov 05, 2014 9.242 9.266 9.121 9.169 129,848 -0.05(-0.52%)
Nov 04, 2014 9.258 9.298 9.048 9.217 123,665 -0.03(-0.35%)
Nov 03, 2014 9.516 9.556 9.193 9.250 152,560 -0.24(-2.55%)
Oct 31, 2014 9.637 9.677 9.403 9.492 207,287 -0.06(-0.68%)
Oct 30, 2014 9.467 9.556 9.121 9.556 244,324 +0.12(+1.28%)
Oct 29, 2014 9.411 9.467 9.322 9.435 185,296 +0.02(+0.17%)
Oct 28, 2014 9.379 9.508 9.298 9.419 186,852 +0.10(+1.13%)
Oct 27, 2014 9.201 9.328 9.234 9.314 80,364 +0.08(+0.87%)
Oct 24, 2014 9.403 9.427 9.161 9.234 103,554 -0.15(-1.63%)
Oct 23, 2014 9.250 9.588 9.250 9.387 853,408 +0.23(+2.56%)
Oct 22, 2014 9.266 9.330 9.137 9.153 63,037 -0.08(-0.87%)
Oct 21, 2014 9.258 9.258 9.129 9.234 106,515 +0.04(+0.44%)
Oct 20, 2014 9.169 9.274 9.153 9.193 82,906 +0.02(+0.18%)
Oct 17, 2014 9.459 9.459 9.145 9.177 140,126 -0.15(-1.56%)
Oct 16, 2014 9.016 9.435 8.935 9.322 118,381 +0.18(+1.94%)
Oct 15, 2014 9.032 9.290 8.911 9.145 280,835 +0.05(+0.53%)
Oct 14, 2014 9.105 9.274 9.064 9.096 127,773 +0.02(+0.27%)
Oct 13, 2014 9.137 9.209 8.984 9.072 145,693 -0.04(-0.44%)
Oct 10, 2014 9.105 9.306 9.105 9.113 147,123 -0.05(-0.53%)
Oct 09, 2014 9.419 9.419 9.153 9.161 106,318 -0.23(-2.49%)
Oct 08, 2014 9.153 9.403 9.113 9.395 129,089 +0.23(+2.46%)
Oct 07, 2014 9.435 9.435 9.145 9.169 89,861 -0.32(-3.40%)
Oct 06, 2014 9.524 9.572 9.492 9.492 110,528 -0.02(-0.25%)
Oct 03, 2014 9.476 9.556 9.451 9.516 77,333 +0.15(+1.64%)
Oct 02, 2014 9.234 9.363 9.161 9.363 146,403 +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.