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

First Pactrust Bancorp (NY: BANC )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 9.121 9.169 8.886 8.886 85,061 -0.22(-2.40%)
Nov 26, 2014 9.080 9.104 9.104 9.104 114,006 +0.05(+0.54%)
Nov 25, 2014 9.080 9.113 9.016 9.056 65,399 +0.01(+0.09%)
Nov 24, 2014 8.951 9.062 8.927 9.048 137,368 +0.08(+0.90%)
Nov 21, 2014 9.121 9.125 8.894 8.967 884,382 -0.06(-0.72%)
Nov 20, 2014 9.016 9.056 8.886 9.032 229,476 -0.05(-0.53%)
Nov 19, 2014 9.177 9.177 9.040 9.080 689,588 -0.11(-1.23%)
Nov 18, 2014 9.274 9.274 9.169 9.193 77,386 -0.04(-0.44%)
Nov 17, 2014 9.298 9.298 9.218 9.234 73,872 -0.05(-0.52%)
Nov 14, 2014 9.387 9.387 9.210 9.282 182,332 -0.09(-0.95%)
Nov 13, 2014 9.516 9.516 9.334 9.371 54,065 -0.11(-1.19%)
Nov 12, 2014 9.363 9.516 9.315 9.484 100,996 +0.12(+1.29%)
Nov 11, 2014 9.452 9.492 9.306 9.363 83,262 -0.12(-1.28%)
Nov 10, 2014 9.411 9.492 9.306 9.484 141,670 +0.10(+1.03%)
Nov 07, 2014 9.315 9.387 9.177 9.387 98,274 +0.08(+0.87%)
Nov 06, 2014 9.242 9.306 9.137 9.306 84,795 +0.12(+1.32%)
Nov 05, 2014 9.258 9.282 9.137 9.185 129,619 -0.05(-0.52%)
Nov 04, 2014 9.274 9.315 9.064 9.234 123,447 -0.03(-0.35%)
Nov 03, 2014 9.533 9.573 9.210 9.266 152,291 -0.24(-2.55%)
Oct 31, 2014 9.654 9.694 9.420 9.508 206,921 -0.06(-0.68%)
Oct 30, 2014 9.484 9.573 9.137 9.573 243,893 +0.12(+1.28%)
Oct 29, 2014 9.428 9.484 9.339 9.452 184,969 +0.02(+0.17%)
Oct 28, 2014 9.395 9.525 9.315 9.436 186,523 +0.11(+1.13%)
Oct 27, 2014 9.218 9.344 9.250 9.331 80,222 +0.08(+0.87%)
Oct 24, 2014 9.420 9.444 9.177 9.250 103,371 -0.15(-1.63%)
Oct 23, 2014 9.266 9.605 9.266 9.403 851,902 +0.23(+2.55%)
Oct 22, 2014 9.282 9.347 9.153 9.169 62,926 -0.08(-0.87%)
Oct 21, 2014 9.274 9.274 9.145 9.250 106,327 +0.04(+0.44%)
Oct 20, 2014 9.185 9.290 9.169 9.210 82,760 +0.02(+0.18%)
Oct 17, 2014 9.476 9.476 9.161 9.193 139,879 -0.15(-1.56%)
Oct 16, 2014 9.032 9.451 8.951 9.339 118,172 +0.18(+1.94%)
Oct 15, 2014 9.048 9.306 8.927 9.161 280,339 +0.05(+0.53%)
Oct 14, 2014 9.121 9.290 9.080 9.113 127,548 +0.02(+0.27%)
Oct 13, 2014 9.153 9.226 8.999 9.088 145,436 -0.04(-0.44%)
Oct 10, 2014 9.121 9.323 9.121 9.129 146,863 -0.05(-0.53%)
Oct 09, 2014 9.436 9.436 9.169 9.177 106,130 -0.23(-2.49%)
Oct 08, 2014 9.169 9.420 9.129 9.411 128,861 +0.23(+2.46%)
Oct 07, 2014 9.452 9.452 9.161 9.185 89,703 -0.32(-3.40%)
Oct 06, 2014 9.541 9.589 9.508 9.508 110,333 -0.02(-0.25%)
Oct 03, 2014 9.492 9.573 9.468 9.533 77,197 +0.15(+1.64%)
Oct 02, 2014 9.250 9.379 9.177 9.379 146,145 +0.17(+1.84%)
Oct 01, 2014 9.420 9.508 9.169 9.210 232,842 -0.19(-1.98%)
Sep 30, 2014 9.387 9.444 9.298 9.395 204,740 +0.03(+0.35%)
Sep 29, 2014 9.363 9.533 9.290 9.363 196,674 -0.04(-0.43%)
Sep 26, 2014 9.492 9.581 9.379 9.403 119,945 -0.09(-0.94%)
Sep 25, 2014 9.613 9.613 9.492 9.492 168,042 -0.10(-1.01%)
Sep 24, 2014 9.573 9.622 9.500 9.589 231,058 +0.02(+0.17%)
Sep 23, 2014 9.662 9.670 9.516 9.573 408,878 -0.09(-0.92%)
Sep 22, 2014 9.759 9.783 9.662 9.662 638,642 -0.09(-0.91%)
Sep 19, 2014 9.735 9.896 9.727 9.751 347,022 +0.02(+0.25%)
Sep 18, 2014 9.767 9.791 9.694 9.727 113,324 +0.02(+0.17%)
Sep 17, 2014 9.662 9.718 9.654 9.710 347,316 +0.05(+0.50%)
Sep 16, 2014 9.654 9.718 9.622 9.662 265,736 +0.02(+0.17%)
Sep 15, 2014 9.662 9.678 9.500 9.646 173,055 -0.04(-0.42%)
Sep 12, 2014 9.718 9.783 9.654 9.686 123,723 -0.02(-0.25%)
Sep 11, 2014 9.686 9.735 9.638 9.710 80,252 +0.02(+0.17%)
Sep 10, 2014 9.581 9.799 9.508 9.694 90,105 +0.05(+0.50%)
Sep 09, 2014 9.702 9.735 9.597 9.646 154,766 -0.06(-0.58%)
Sep 08, 2014 9.678 9.743 9.646 9.702 98,048 +0.02(+0.17%)
Sep 05, 2014 9.662 9.759 9.630 9.686 100,087 -0.01(-0.08%)
Sep 04, 2014 9.759 9.759 9.694 9.694 102,463 -0.06(-0.58%)
Sep 03, 2014 9.904 9.904 9.743 9.751 353,078 -0.14(-1.39%)
Sep 02, 2014 9.767 9.920 9.767 9.888 235,268 +0.18(+1.83%)
Aug 29, 2014 9.832 9.710 9.710 9.710 390,789 -0.10(-0.99%)
Aug 28, 2014 9.848 9.856 9.759 9.807 124,319 -0.04(-0.41%)
Aug 27, 2014 9.912 9.937 9.799 9.848 199,159 -0.07(-0.73%)
Aug 26, 2014 9.945 9.993 9.864 9.920 300,009 +0.06(+0.57%)
Aug 25, 2014 9.880 9.937 9.799 9.864 176,459 +0.01(+0.08%)
Aug 22, 2014 9.856 9.880 9.815 9.856 168,924 -0.04(-0.41%)
Aug 21, 2014 9.815 9.928 9.727 9.896 182,805 +0.07(+0.74%)
Aug 20, 2014 9.775 9.840 9.581 9.823 240,136 +0.02(+0.25%)
Aug 19, 2014 9.856 9.896 9.694 9.799 215,407 -0.06(-0.66%)
Aug 18, 2014 9.678 9.896 9.670 9.864 197,730 +0.26(+2.69%)
Aug 15, 2014 9.743 9.823 9.549 9.605 128,268 -0.09(-0.92%)
Aug 14, 2014 9.727 9.747 9.662 9.694 205,505 -0.02(-0.25%)
Aug 13, 2014 9.718 9.743 9.662 9.718 136,090 +0.00(+0.00%)
Aug 12, 2014 9.759 9.904 9.654 9.718 236,965 -0.06(-0.66%)
Aug 11, 2014 9.815 9.896 9.686 9.783 155,969 -0.02(-0.25%)
Aug 08, 2014 9.807 9.815 9.678 9.807 127,035 +0.01(+0.08%)
Aug 07, 2014 9.807 9.896 9.654 9.799 242,346 -0.01(-0.08%)
Aug 06, 2014 9.694 9.848 9.678 9.807 293,311 +0.11(+1.08%)
Aug 05, 2014 9.694 9.710 9.589 9.702 277,524 -0.04(-0.41%)
Aug 04, 2014 9.638 9.759 9.589 9.743 310,451 +0.11(+1.17%)
Aug 01, 2014 9.638 9.767 9.525 9.630 348,503 +0.04(+0.42%)
Jul 31, 2014 8.927 9.638 8.927 9.589 864,949 +0.69(+7.81%)
Jul 30, 2014 8.878 8.935 8.757 8.894 115,917 +0.10(+1.10%)
Jul 29, 2014 9.008 9.008 8.765 8.797 225,928 -0.23(-2.51%)
Jul 28, 2014 9.008 9.048 8.903 9.024 98,474 +0.02(+0.18%)
Jul 25, 2014 8.927 9.016 8.927 9.008 100,451 -0.02(-0.18%)
Jul 24, 2014 8.951 9.072 8.927 9.024 81,333 +0.08(+0.90%)
Jul 23, 2014 8.830 9.024 8.830 8.943 102,050 +0.11(+1.28%)
Jul 22, 2014 8.854 8.886 8.757 8.830 91,060 +0.04(+0.46%)
Jul 21, 2014 8.959 9.032 8.781 8.789 88,770 -0.26(-2.86%)
Jul 18, 2014 8.854 9.048 8.830 9.048 132,450 +0.17(+1.91%)
Jul 17, 2014 8.983 9.032 8.814 8.878 139,531 -0.17(-1.88%)
Jul 16, 2014 9.210 9.210 9.040 9.048 116,985 -0.15(-1.67%)
Jul 15, 2014 9.048 9.210 8.983 9.201 219,114 +0.15(+1.70%)
Jul 14, 2014 8.862 9.104 8.846 9.048 224,457 +0.23(+2.56%)
Jul 11, 2014 8.668 8.838 8.563 8.822 243,765 +0.13(+1.49%)
Jul 10, 2014 8.523 8.862 8.482 8.692 288,543 +0.10(+1.13%)
Jul 09, 2014 8.636 8.652 8.539 8.596 233,812 -0.01(-0.09%)
Jul 08, 2014 8.579 8.628 8.523 8.604 337,559 +0.00(+0.00%)
Jul 07, 2014 8.741 8.741 8.571 8.604 250,627 -0.14(-1.57%)
Jul 03, 2014 8.765 8.741 8.741 8.741 113,882 -0.01(-0.09%)
Jul 02, 2014 8.846 8.846 8.725 8.749 254,872 -0.07(-0.82%)
Jul 01, 2014 8.806 8.862 8.789 8.822 259,971 +0.02(+0.18%)
Jun 30, 2014 8.862 8.886 8.781 8.806 173,739 -0.05(-0.55%)
Jun 27, 2014 8.781 8.935 8.781 8.854 715,527 +0.02(+0.18%)
Jun 26, 2014 8.886 8.903 8.757 8.838 112,202 -0.05(-0.55%)
Jun 25, 2014 8.919 8.927 8.806 8.886 131,092 -0.06(-0.63%)
Jun 24, 2014 8.951 9.129 8.903 8.943 1,829,116 -0.02(-0.18%)
Jun 23, 2014 8.919 8.967 8.878 8.959 191,477 +0.06(+0.73%)
Jun 20, 2014 8.838 8.943 8.749 8.894 256,753 +0.05(+0.55%)
Jun 19, 2014 8.878 8.902 8.806 8.846 208,702 -0.03(-0.36%)
Jun 18, 2014 8.806 8.894 8.676 8.878 225,246 +0.11(+1.29%)
Jun 17, 2014 8.571 8.806 8.499 8.765 216,865 +0.22(+2.55%)
Jun 16, 2014 8.644 8.733 8.442 8.547 502,593 -0.14(-1.58%)
Jun 13, 2014 8.765 8.846 8.676 8.684 176,656 -0.05(-0.56%)
Jun 12, 2014 8.903 8.935 8.701 8.733 412,532 -0.23(-2.61%)
Jun 11, 2014 8.975 8.983 8.789 8.967 489,608 -0.15(-1.60%)
Jun 10, 2014 9.218 9.250 9.096 9.113 254,192 -0.02(-0.18%)
Jun 06, 2014 8.999 9.137 8.959 9.129 213,011 +0.15(+1.71%)
Jun 05, 2014 8.741 8.983 8.725 8.975 311,724 +0.23(+2.59%)
Jun 04, 2014 8.725 8.797 8.725 8.749 384,632 +0.02(+0.18%)
Jun 03, 2014 8.733 8.773 8.717 8.733 468,896 -0.03(-0.37%)
Jun 02, 2014 8.789 8.854 8.725 8.765 316,826 -0.04(-0.46%)
May 30, 2014 8.757 8.846 8.741 8.806 2,166,672 +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.