Skip to main content

First Pactrust Bancorp (NY: BANC )

13.07 +0.23 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.45 12.62 12.28 12.60 358,976 +0.09(+0.73%)
Oct 30, 2019 12.59 12.82 12.41 12.51 419,674 -0.11(-0.87%)
Oct 29, 2019 12.73 12.78 12.58 12.62 396,544 -0.12(-0.93%)
Oct 28, 2019 12.80 12.88 12.58 12.74 414,363 +0.04(+0.29%)
Oct 25, 2019 12.70 12.78 12.55 12.70 460,917 +0.01(+0.07%)
Oct 24, 2019 13.01 13.02 12.66 12.69 686,897 -0.35(-2.67%)
Oct 23, 2019 12.99 13.21 12.42 13.04 885,212 -0.70(-5.06%)
Oct 22, 2019 13.80 13.91 13.67 13.74 312,335 -0.01(-0.07%)
Oct 21, 2019 13.63 13.87 13.63 13.75 319,130 +0.20(+1.49%)
Oct 18, 2019 13.49 13.67 13.44 13.54 333,504 -0.01(-0.07%)
Oct 17, 2019 13.58 13.67 13.48 13.55 179,755 +0.08(+0.61%)
Oct 16, 2019 13.41 13.69 13.41 13.47 259,456 +0.05(+0.41%)
Oct 15, 2019 13.06 13.50 12.98 13.42 256,012 +0.40(+3.09%)
Oct 14, 2019 12.97 13.13 12.90 13.01 189,535 -0.04(-0.28%)
Oct 11, 2019 12.91 13.23 12.89 13.05 268,376 +0.41(+3.26%)
Oct 10, 2019 12.62 12.72 12.58 12.64 164,433 +0.18(+1.47%)
Oct 09, 2019 12.49 12.54 12.35 12.45 174,539 +0.12(+0.96%)
Oct 08, 2019 12.58 12.63 12.26 12.34 317,429 -0.39(-3.09%)
Oct 07, 2019 12.69 12.94 12.69 12.73 256,463 -0.12(-0.93%)
Oct 04, 2019 12.69 12.85 12.65 12.85 284,440 +0.17(+1.37%)
Oct 03, 2019 12.64 12.78 12.48 12.67 304,155 +0.03(+0.22%)
Oct 02, 2019 12.71 12.83 12.57 12.65 271,143 -0.17(-1.36%)
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.