Indicators

First Pactrust Bancorp (NY: BANC )

13.07 +0.23 (+1.79%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.00	13.77	13.00	13.47	3,201,229	+0.47(+3.61%)
Jan 30, 2017	13.34	13.68	12.70	13.00	3,818,817	+0.38(+3.04%)
Jan 27, 2017	13.00	13.00	12.62	12.62	2,875,831	-0.51(-3.90%)
Jan 26, 2017	13.85	13.85	12.40	13.13	7,791,304	+0.38(+3.01%)
Jan 25, 2017	13.51	13.68	12.62	12.74	4,361,820	-0.64(-4.78%)
Jan 24, 2017	12.70	13.47	12.66	13.38	3,490,184	+0.89(+7.17%)
Jan 23, 2017	12.42	13.34	12.28	12.49	7,607,012	-1.28(-9.29%)
Jan 20, 2017	13.64	14.11	13.62	13.77	1,046,902	+0.13(+0.94%)
Jan 19, 2017	13.85	13.98	13.55	13.64	837,772	-0.26(-1.84%)
Jan 18, 2017	13.72	13.92	13.51	13.90	1,045,873	+0.17(+1.24%)
Jan 17, 2017	14.24	14.24	13.68	13.72	1,068,151	-0.64(-4.45%)
Jan 13, 2017		14.36	14.36	14.36	0	+0.04(+0.30%)
Jan 12, 2017	14.45	14.47	14.11	14.32	999,093	-0.21(-1.47%)
Jan 11, 2017	14.71	14.71	14.26	14.53	1,173,797	-0.17(-1.16%)
Jan 10, 2017	14.71	14.88	14.41	14.71	1,084,852	-0.04(-0.29%)
Jan 09, 2017	14.71	14.83	14.49	14.75	718,133	-0.04(-0.29%)
Jan 06, 2017	14.88	14.96	14.62	14.79	798,955	+0.00(+0.00%)
Jan 05, 2017	14.96	15.07	14.62	14.79	1,213,794	-0.30(-1.98%)
Jan 04, 2017	14.79	15.13	14.75	15.09	1,135,574	+0.38(+2.61%)

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.