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

First Pactrust Bancorp (NY: BANC )

13.86 +0.18 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2014 9.067 9.789 9.067 9.739 851,604 +0.71(+7.81%)
Jul 30, 2014 9.017 9.075 8.894 9.034 114,128 +0.10(+1.10%)
Jul 29, 2014 9.149 9.149 8.903 8.935 222,443 -0.23(-2.51%)
Jul 28, 2014 9.149 9.190 9.042 9.165 96,955 +0.02(+0.18%)
Jul 25, 2014 9.067 9.157 9.067 9.149 98,901 -0.02(-0.18%)
Jul 24, 2014 9.091 9.214 9.067 9.165 80,078 +0.08(+0.90%)
Jul 23, 2014 8.968 9.165 8.968 9.083 100,476 +0.11(+1.28%)
Jul 22, 2014 8.993 9.026 8.895 8.968 89,655 +0.04(+0.46%)
Jul 21, 2014 9.099 9.173 8.919 8.927 87,400 -0.26(-2.86%)
Jul 18, 2014 8.993 9.190 8.968 9.190 130,406 +0.17(+1.91%)
Jul 17, 2014 9.124 9.173 8.952 9.017 137,378 -0.17(-1.88%)
Jul 16, 2014 9.354 9.354 9.182 9.190 115,180 -0.16(-1.67%)
Jul 15, 2014 9.190 9.354 9.124 9.346 215,733 +0.16(+1.70%)
Jul 14, 2014 9.001 9.247 8.985 9.190 220,993 +0.23(+2.56%)
Jul 11, 2014 8.804 8.976 8.697 8.960 240,004 +0.13(+1.49%)
Jul 10, 2014 8.656 9.001 8.615 8.829 284,091 +0.10(+1.13%)
Jul 09, 2014 8.771 8.788 8.673 8.730 230,205 -0.01(-0.09%)
Jul 08, 2014 8.714 8.763 8.656 8.738 332,351 +0.00(+0.00%)
Jul 07, 2014 8.878 8.878 8.706 8.738 246,760 -0.14(-1.57%)
Jul 03, 2014 8.903 8.878 8.878 8.878 112,125 -0.01(-0.09%)
Jul 02, 2014 8.985 8.985 8.862 8.886 250,939 -0.07(-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.