Skip to main content

First Pactrust Bancorp (NY: BANC )

12.84 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.39 12.12 12.12 12.12 149,777 -0.29(-2.34%)
Dec 30, 2015 12.45 12.60 12.32 12.41 107,780 -0.08(-0.66%)
Dec 29, 2015 12.36 12.50 12.31 12.50 198,328 +0.21(+1.69%)
Dec 28, 2015 12.14 12.33 12.07 12.29 141,535 +0.08(+0.68%)
Dec 24, 2015 12.30 12.21 12.21 12.21 72,356 -0.12(-1.01%)
Dec 23, 2015 12.50 12.59 12.29 12.33 290,755 -0.17(-1.33%)
Dec 22, 2015 12.23 12.50 12.10 12.50 271,168 +0.28(+2.31%)
Dec 21, 2015 12.31 12.36 12.12 12.21 185,532 -0.03(-0.27%)
Dec 18, 2015 12.02 12.29 11.97 12.25 431,108 +0.15(+1.23%)
Dec 17, 2015 12.12 12.22 12.04 12.10 180,672 +0.02(+0.14%)
Dec 16, 2015 11.87 12.12 11.78 12.08 200,274 +0.24(+2.03%)
Dec 15, 2015 11.65 11.85 11.63 11.84 250,844 +0.27(+2.29%)
Dec 14, 2015 11.62 11.77 11.51 11.58 203,678 -0.02(-0.21%)
Dec 11, 2015 11.52 11.78 11.52 11.60 236,101 -0.12(-1.06%)
Dec 10, 2015 11.64 11.83 11.59 11.73 203,295 +0.07(+0.64%)
Dec 09, 2015 11.84 11.92 11.59 11.65 240,418 -0.21(-1.73%)
Dec 08, 2015 11.93 12.00 11.78 11.86 224,639 -0.12(-0.96%)
Dec 07, 2015 12.33 12.33 11.93 11.97 262,733 -0.38(-3.06%)
Dec 04, 2015 12.13 12.39 12.04 12.35 247,209 +0.23(+1.90%)
Dec 03, 2015 12.41 12.50 12.04 12.12 290,874 -0.24(-1.93%)
Dec 02, 2015 12.48 12.50 12.25 12.36 247,495 -0.09(-0.73%)
Dec 01, 2015 12.37 12.65 12.22 12.45 217,487 +0.10(+0.80%)
Nov 30, 2015 12.54 12.54 12.33 12.35 209,176 -0.17(-1.38%)
Nov 27, 2015 12.39 12.59 12.32 12.52 100,252 +0.12(+0.93%)
Nov 25, 2015 12.22 12.41 12.41 12.41 160,535 +0.21(+1.68%)
Nov 24, 2015 11.92 12.23 11.92 12.20 241,978 +0.12(+1.02%)
Nov 23, 2015 12.04 12.23 12.04 12.08 149,297 -0.02(-0.14%)
Nov 20, 2015 12.10 12.22 12.00 12.10 212,836 +0.07(+0.55%)
Nov 19, 2015 12.08 12.13 11.94 12.03 225,554 -0.08(-0.68%)
Nov 18, 2015 11.82 12.12 11.79 12.11 197,234 +0.29(+2.43%)
Nov 17, 2015 11.87 12.05 11.80 11.82 295,140 -0.01(-0.07%)
Nov 16, 2015 11.68 11.87 11.56 11.83 276,937 +0.12(+1.05%)
Nov 13, 2015 11.60 11.86 11.60 11.71 174,271 +0.06(+0.49%)
Nov 12, 2015 11.72 11.75 11.58 11.65 198,656 -0.09(-0.77%)
Nov 11, 2015 11.98 12.05 11.73 11.74 179,993 -0.14(-1.18%)
Nov 10, 2015 11.54 11.96 11.47 11.88 400,342 +0.35(+3.07%)
Nov 09, 2015 11.85 11.95 11.38 11.53 588,931 -0.55(-4.56%)
Nov 06, 2015 11.47 12.10 11.46 12.08 532,683 +0.62(+5.46%)
Nov 05, 2015 11.33 11.48 11.32 11.45 150,853 +0.12(+1.09%)
Nov 04, 2015 11.12 11.35 11.05 11.33 326,989 +0.24(+2.15%)
Nov 03, 2015 11.20 11.20 10.97 11.09 332,274 -0.09(-0.81%)
Nov 02, 2015 10.74 11.35 10.62 11.18 753,583 +0.46(+4.29%)
Oct 30, 2015 10.40 10.80 10.36 10.72 755,661 +0.26(+2.52%)
Oct 29, 2015 10.57 10.66 10.33 10.46 263,597 -0.11(-1.01%)
Oct 28, 2015 10.25 10.60 10.25 10.57 412,286 +0.31(+3.05%)
Oct 27, 2015 10.14 10.29 10.14 10.25 146,120 +0.04(+0.40%)
Oct 26, 2015 10.25 10.33 10.12 10.21 103,727 -0.05(-0.48%)
Oct 23, 2015 10.16 10.30 10.08 10.26 191,333 +0.15(+1.46%)
Oct 22, 2015 10.01 10.16 9.990 10.11 123,138 +0.13(+1.32%)
Oct 21, 2015 10.20 10.23 9.953 9.982 125,430 -0.21(-2.02%)
Oct 20, 2015 10.06 10.25 10.01 10.19 230,564 +0.15(+1.47%)
Oct 19, 2015 10.11 10.18 10.01 10.04 141,526 -0.09(-0.89%)
Oct 16, 2015 10.18 10.21 10.03 10.13 136,260 -0.03(-0.32%)
Oct 15, 2015 9.999 10.18 9.867 10.16 164,958 +0.19(+1.90%)
Oct 14, 2015 10.29 10.31 9.933 9.974 185,411 -0.28(-2.73%)
Oct 13, 2015 10.17 10.38 10.17 10.25 82,355 +0.02(+0.16%)
Oct 12, 2015 10.26 10.37 10.21 10.24 264,609 +0.01(+0.08%)
Oct 09, 2015 10.27 10.29 10.20 10.23 209,616 +0.02(+0.16%)
Oct 08, 2015 10.14 10.25 10.08 10.21 292,412 +0.05(+0.49%)
Oct 07, 2015 10.07 10.18 10.05 10.16 187,715 +0.11(+1.06%)
Oct 06, 2015 10.14 10.16 10.04 10.06 146,282 -0.05(-0.49%)
Oct 05, 2015 10.02 10.18 9.990 10.11 160,643 +0.14(+1.40%)
Oct 02, 2015 10.02 10.15 9.768 9.966 187,569 -0.16(-1.54%)
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.