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

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
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 (%)
Nov 28, 2014 9.193 9.242 8.957 8.957 84,393 -0.22(-2.40%)
Nov 26, 2014 9.152 9.177 9.177 9.177 113,110 +0.05(+0.54%)
Nov 25, 2014 9.152 9.185 9.087 9.128 64,885 +0.01(+0.09%)
Nov 24, 2014 9.022 9.133 8.997 9.120 136,288 +0.08(+0.90%)
Nov 21, 2014 9.193 9.198 8.965 9.038 877,435 -0.07(-0.72%)
Nov 20, 2014 9.087 9.128 8.957 9.103 227,673 -0.05(-0.53%)
Nov 19, 2014 9.250 9.250 9.111 9.152 684,171 -0.11(-1.23%)
Nov 18, 2014 9.348 9.348 9.242 9.266 76,778 -0.04(-0.44%)
Nov 17, 2014 9.372 9.372 9.291 9.307 73,292 -0.05(-0.52%)
Nov 14, 2014 9.462 9.462 9.282 9.356 180,900 -0.09(-0.95%)
Nov 13, 2014 9.592 9.592 9.408 9.445 53,640 -0.11(-1.19%)
Nov 12, 2014 9.437 9.592 9.388 9.559 100,202 +0.12(+1.29%)
Nov 11, 2014 9.527 9.567 9.380 9.437 82,608 -0.12(-1.28%)
Nov 10, 2014 9.486 9.567 9.380 9.559 140,557 +0.10(+1.03%)
Nov 07, 2014 9.388 9.462 9.250 9.462 97,502 +0.08(+0.87%)
Nov 06, 2014 9.315 9.380 9.209 9.380 84,129 +0.12(+1.32%)
Nov 05, 2014 9.331 9.356 9.209 9.258 128,600 -0.05(-0.52%)
Nov 04, 2014 9.348 9.388 9.136 9.307 122,477 -0.03(-0.35%)
Nov 03, 2014 9.608 9.649 9.282 9.339 151,095 -0.24(-2.55%)
Oct 31, 2014 9.730 9.771 9.494 9.584 205,296 -0.07(-0.68%)
Oct 30, 2014 9.559 9.649 9.209 9.649 241,977 +0.12(+1.28%)
Oct 29, 2014 9.502 9.559 9.413 9.527 183,516 +0.02(+0.17%)
Oct 28, 2014 9.470 9.600 9.388 9.510 185,057 +0.11(+1.13%)
Oct 27, 2014 9.291 9.418 9.323 9.405 79,592 +0.08(+0.87%)
Oct 24, 2014 9.494 9.519 9.250 9.323 102,559 -0.15(-1.63%)
Oct 23, 2014 9.339 9.681 9.339 9.478 845,210 +0.24(+2.56%)
Oct 22, 2014 9.356 9.421 9.225 9.242 62,431 -0.08(-0.87%)
Oct 21, 2014 9.348 9.348 9.217 9.323 105,492 +0.04(+0.44%)
Oct 20, 2014 9.258 9.364 9.242 9.282 82,110 +0.02(+0.18%)
Oct 17, 2014 9.551 9.551 9.234 9.266 138,780 -0.15(-1.56%)
Oct 16, 2014 9.103 9.526 9.022 9.413 117,244 +0.18(+1.94%)
Oct 15, 2014 9.120 9.380 8.997 9.234 278,137 +0.05(+0.53%)
Oct 14, 2014 9.193 9.364 9.152 9.185 126,546 +0.02(+0.27%)
Oct 13, 2014 9.225 9.299 9.071 9.160 144,293 -0.04(-0.44%)
Oct 10, 2014 9.193 9.396 9.193 9.201 145,709 -0.05(-0.53%)
Oct 09, 2014 9.510 9.510 9.242 9.250 105,297 -0.24(-2.49%)
Oct 08, 2014 9.242 9.494 9.201 9.486 127,849 +0.23(+2.46%)
Oct 07, 2014 9.527 9.527 9.234 9.258 88,998 -0.33(-3.40%)
Oct 06, 2014 9.616 9.665 9.584 9.584 109,466 -0.02(-0.25%)
Oct 03, 2014 9.567 9.649 9.543 9.608 76,590 +0.15(+1.64%)
Oct 02, 2014 9.323 9.453 9.250 9.453 144,997 +0.17(+1.84%)
Oct 01, 2014 9.494 9.584 9.242 9.282 231,013 -0.19(-1.98%)
Sep 30, 2014 9.462 9.519 9.372 9.470 203,132 +0.03(+0.35%)
Sep 29, 2014 9.437 9.608 9.364 9.437 195,129 -0.04(-0.43%)
Sep 26, 2014 9.567 9.657 9.453 9.478 119,003 -0.09(-0.94%)
Sep 25, 2014 9.690 9.690 9.567 9.567 166,721 -0.10(-1.01%)
Sep 24, 2014 9.649 9.698 9.576 9.665 229,243 +0.02(+0.17%)
Sep 23, 2014 9.738 9.747 9.592 9.649 405,666 -0.09(-0.92%)
Sep 22, 2014 9.836 9.861 9.738 9.738 633,625 -0.09(-0.91%)
Sep 19, 2014 9.812 9.975 9.804 9.828 344,296 +0.02(+0.25%)
Sep 18, 2014 9.844 9.869 9.771 9.804 112,433 +0.02(+0.17%)
Sep 17, 2014 9.738 9.795 9.730 9.787 344,587 +0.05(+0.50%)
Sep 16, 2014 9.730 9.795 9.698 9.738 263,649 +0.02(+0.17%)
Sep 15, 2014 9.738 9.755 9.576 9.722 171,695 -0.04(-0.42%)
Sep 12, 2014 9.795 9.861 9.730 9.763 122,751 -0.02(-0.25%)
Sep 11, 2014 9.763 9.812 9.714 9.787 79,621 +0.02(+0.17%)
Sep 10, 2014 9.657 9.877 9.584 9.771 89,397 +0.05(+0.50%)
Sep 09, 2014 9.779 9.812 9.673 9.722 153,550 -0.06(-0.58%)
Sep 08, 2014 9.755 9.820 9.722 9.779 97,278 +0.02(+0.17%)
Sep 05, 2014 9.738 9.836 9.706 9.763 99,301 -0.01(-0.08%)
Sep 04, 2014 9.836 9.836 9.771 9.771 101,658 -0.06(-0.58%)
Sep 03, 2014 9.983 9.983 9.820 9.828 350,304 -0.14(-1.39%)
Sep 02, 2014 9.844 9.999 9.844 9.966 233,420 +0.18(+1.83%)
Aug 29, 2014 9.909 9.787 9.787 9.787 387,719 -0.10(-0.99%)
Aug 28, 2014 9.926 9.934 9.836 9.885 123,343 -0.04(-0.41%)
Aug 27, 2014 9.991 10.02 9.877 9.926 197,594 -0.07(-0.73%)
Aug 26, 2014 10.02 10.07 9.942 9.999 297,652 +0.06(+0.57%)
Aug 25, 2014 9.958 10.02 9.877 9.942 175,073 +0.01(+0.08%)
Aug 22, 2014 9.934 9.958 9.893 9.934 167,597 -0.04(-0.41%)
Aug 21, 2014 9.893 10.01 9.804 9.975 181,369 +0.07(+0.74%)
Aug 20, 2014 9.852 9.918 9.657 9.901 238,250 +0.02(+0.25%)
Aug 19, 2014 9.934 9.975 9.771 9.877 213,715 -0.07(-0.66%)
Aug 18, 2014 9.755 9.975 9.747 9.942 196,177 +0.26(+2.69%)
Aug 15, 2014 9.820 9.901 9.624 9.681 127,261 -0.09(-0.92%)
Aug 14, 2014 9.804 9.824 9.738 9.771 203,891 -0.02(-0.25%)
Aug 13, 2014 9.795 9.820 9.738 9.795 135,021 +0.00(+0.00%)
Aug 12, 2014 9.836 9.983 9.730 9.795 235,104 -0.07(-0.66%)
Aug 11, 2014 9.893 9.975 9.763 9.861 154,744 -0.02(-0.25%)
Aug 08, 2014 9.885 9.893 9.755 9.885 126,037 +0.01(+0.08%)
Aug 07, 2014 9.885 9.975 9.730 9.877 240,442 -0.01(-0.08%)
Aug 06, 2014 9.771 9.926 9.755 9.885 291,007 +0.11(+1.08%)
Aug 05, 2014 9.771 9.787 9.665 9.779 275,344 -0.04(-0.41%)
Aug 04, 2014 9.714 9.836 9.665 9.820 308,013 +0.11(+1.17%)
Aug 01, 2014 9.714 9.844 9.600 9.706 345,765 +0.04(+0.42%)
Jul 31, 2014 8.997 9.714 8.997 9.665 858,155 +0.70(+7.81%)
Jul 30, 2014 8.949 9.006 8.826 8.965 115,006 +0.10(+1.10%)
Jul 29, 2014 9.079 9.079 8.835 8.867 224,154 -0.23(-2.51%)
Jul 28, 2014 9.079 9.120 8.973 9.095 97,701 +0.02(+0.18%)
Jul 25, 2014 8.997 9.087 8.997 9.079 99,662 -0.02(-0.18%)
Jul 24, 2014 9.022 9.144 8.997 9.095 80,694 +0.08(+0.90%)
Jul 23, 2014 8.900 9.095 8.900 9.014 101,249 +0.11(+1.28%)
Jul 22, 2014 8.924 8.957 8.827 8.900 90,344 +0.04(+0.46%)
Jul 21, 2014 9.030 9.103 8.851 8.859 88,072 -0.26(-2.86%)
Jul 18, 2014 8.924 9.120 8.900 9.120 131,409 +0.17(+1.91%)
Jul 17, 2014 9.054 9.103 8.883 8.949 138,435 -0.17(-1.88%)
Jul 16, 2014 9.282 9.282 9.111 9.120 116,066 -0.15(-1.67%)
Jul 15, 2014 9.120 9.282 9.054 9.274 217,393 +0.15(+1.70%)
Jul 14, 2014 8.932 9.177 8.916 9.120 222,693 +0.23(+2.56%)
Jul 11, 2014 8.737 8.908 8.631 8.892 241,850 +0.13(+1.49%)
Jul 10, 2014 8.590 8.932 8.550 8.761 286,276 +0.10(+1.13%)
Jul 09, 2014 8.704 8.721 8.607 8.664 231,976 -0.01(-0.09%)
Jul 08, 2014 8.647 8.696 8.590 8.672 334,907 +0.00(+0.00%)
Jul 07, 2014 8.810 8.810 8.639 8.672 248,658 -0.14(-1.57%)
Jul 03, 2014 8.835 8.810 8.810 8.810 112,987 -0.01(-0.09%)
Jul 02, 2014 8.916 8.916 8.794 8.818 252,870 -0.07(-0.82%)
Jul 01, 2014 8.875 8.932 8.859 8.892 257,928 +0.02(+0.18%)
Jun 30, 2014 8.932 8.957 8.851 8.875 172,375 -0.05(-0.55%)
Jun 27, 2014 8.851 9.006 8.851 8.924 709,906 +0.02(+0.18%)
Jun 26, 2014 8.957 8.973 8.826 8.908 111,321 -0.05(-0.55%)
Jun 25, 2014 8.989 8.997 8.875 8.957 130,062 -0.06(-0.63%)
Jun 24, 2014 9.022 9.201 8.973 9.014 1,814,748 -0.02(-0.18%)
Jun 23, 2014 8.989 9.038 8.949 9.030 189,972 +0.07(+0.73%)
Jun 20, 2014 8.908 9.014 8.818 8.965 254,736 +0.05(+0.55%)
Jun 19, 2014 8.949 8.972 8.875 8.916 207,063 -0.03(-0.36%)
Jun 18, 2014 8.875 8.965 8.745 8.949 223,477 +0.11(+1.29%)
Jun 17, 2014 8.639 8.875 8.566 8.835 215,161 +0.22(+2.55%)
Jun 16, 2014 8.712 8.802 8.509 8.615 498,645 -0.14(-1.58%)
Jun 13, 2014 8.835 8.916 8.745 8.753 175,268 -0.05(-0.55%)
Jun 12, 2014 8.973 9.006 8.769 8.802 409,291 -0.24(-2.61%)
Jun 11, 2014 9.046 9.054 8.859 9.038 485,762 -0.15(-1.60%)
Jun 10, 2014 9.291 9.323 9.168 9.185 252,195 -0.02(-0.18%)
Jun 06, 2014 9.071 9.209 9.030 9.201 211,338 +0.15(+1.71%)
Jun 05, 2014 8.810 9.054 8.794 9.046 309,275 +0.23(+2.59%)
Jun 04, 2014 8.794 8.867 8.794 8.818 381,611 +0.02(+0.19%)
Jun 03, 2014 8.802 8.843 8.786 8.802 465,213 -0.03(-0.37%)
Jun 02, 2014 8.859 8.924 8.794 8.835 314,337 -0.04(-0.46%)
May 30, 2014 8.826 8.916 8.810 8.875 2,149,652 +0.06(+0.65%)
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.