Indicators

First Pactrust Bancorp (NY: BANC )

14.79 -0.03 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	16.26	16.30	15.37	15.65	210,683	-0.66(-4.04%)
Jan 28, 2021	16.11	16.55	15.96	16.31	271,381	+0.52(+3.29%)
Jan 27, 2021	15.92	16.22	15.39	15.79	267,166	-0.71(-4.28%)
Jan 26, 2021	16.72	16.79	16.41	16.50	212,166	-0.18(-1.06%)
Jan 25, 2021	16.44	16.83	16.27	16.67	275,135	+0.05(+0.28%)
Jan 22, 2021	16.31	16.66	16.03	16.63	255,361	+0.24(+1.47%)
Jan 21, 2021	17.21	18.00	16.12	16.39	405,533	-0.29(-1.73%)
Jan 20, 2021	16.60	16.95	16.50	16.67	229,167	+0.18(+1.07%)
Jan 19, 2021	16.26	16.87	15.95	16.50	294,464	+0.32(+1.95%)
Jan 15, 2021	16.09	16.44	16.06	16.18	210,145	-0.31(-1.86%)
Jan 14, 2021	16.26	16.65	16.10	16.49	250,565	+0.40(+2.48%)
Jan 13, 2021	16.08	16.19	15.85	16.09	209,546	-0.06(-0.40%)
Jan 12, 2021	16.10	16.39	16.04	16.15	102,828	+0.19(+1.22%)
Jan 11, 2021	15.54	16.13	15.54	15.96	151,413	+0.17(+1.06%)
Jan 08, 2021	16.43	16.43	15.48	15.79	270,648	-0.33(-2.02%)
Jan 07, 2021	15.84	16.30	15.74	16.12	291,320	+0.33(+2.06%)
Jan 06, 2021	14.86	16.11	14.86	15.79	419,485	+1.47(+10.25%)
Jan 05, 2021	13.87	14.67	13.76	14.32	267,753	+0.38(+2.73%)

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.