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

First Pactrust Bancorp (NY: BANC )

15.03 +0.19 (+1.25%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 24, 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 30, 2015 12.42 12.42 12.21 12.23 211,204 -0.17(-1.38%)
Nov 27, 2015 12.27 12.47 12.20 12.40 101,225 +0.11(+0.93%)
Nov 25, 2015 12.10 12.29 12.29 12.29 162,092 +0.20(+1.68%)
Nov 24, 2015 11.81 12.11 11.81 12.09 244,325 +0.12(+1.02%)
Nov 23, 2015 11.92 12.11 11.92 11.96 150,745 -0.02(-0.14%)
Nov 20, 2015 11.98 12.10 11.88 11.98 214,901 +0.07(+0.55%)
Nov 19, 2015 11.96 12.01 11.82 11.91 227,741 -0.08(-0.68%)
Nov 18, 2015 11.71 12.00 11.68 12.00 199,147 +0.29(+2.43%)
Nov 17, 2015 11.75 11.94 11.69 11.71 298,002 -0.01(-0.07%)
Nov 16, 2015 11.56 11.75 11.45 11.72 279,623 +0.12(+1.05%)
Nov 13, 2015 11.49 11.74 11.49 11.60 175,962 +0.06(+0.49%)
Nov 12, 2015 11.60 11.64 11.47 11.54 200,582 -0.09(-0.77%)
Nov 11, 2015 11.87 11.93 11.61 11.63 181,739 -0.14(-1.18%)
Nov 10, 2015 11.43 11.85 11.36 11.77 404,225 +0.35(+3.07%)
Nov 09, 2015 11.73 11.83 11.27 11.42 594,643 -0.55(-4.56%)
Nov 06, 2015 11.36 11.99 11.35 11.96 537,850 +0.62(+5.46%)
Nov 05, 2015 11.22 11.37 11.21 11.34 152,316 +0.12(+1.09%)
Nov 04, 2015 11.01 11.24 10.94 11.22 330,160 +0.24(+2.15%)
Nov 03, 2015 11.09 11.09 10.87 10.99 335,497 -0.09(-0.81%)
Nov 02, 2015 10.64 11.24 10.51 11.08 760,892 +0.46(+4.30%)
Oct 30, 2015 10.30 10.69 10.26 10.62 762,991 +0.26(+2.51%)
Oct 29, 2015 10.46 10.55 10.23 10.36 266,154 -0.11(-1.01%)
Oct 28, 2015 10.15 10.50 10.15 10.46 416,285 +0.31(+3.05%)
Oct 27, 2015 10.04 10.20 10.04 10.15 147,538 +0.04(+0.40%)
Oct 26, 2015 10.15 10.23 10.02 10.11 104,733 -0.05(-0.48%)
Oct 23, 2015 10.07 10.20 9.982 10.16 193,189 +0.15(+1.46%)
Oct 22, 2015 9.911 10.07 9.894 10.02 124,333 +0.13(+1.32%)
Oct 21, 2015 10.11 10.13 9.858 9.886 126,646 -0.20(-2.02%)
Oct 20, 2015 9.960 10.15 9.917 10.09 232,801 +0.15(+1.47%)
Oct 19, 2015 10.01 10.08 9.911 9.943 142,898 -0.09(-0.89%)
Oct 16, 2015 10.08 10.11 9.935 10.03 137,581 -0.03(-0.32%)
Oct 15, 2015 9.903 10.08 9.772 10.07 166,558 +0.19(+1.90%)
Oct 14, 2015 10.19 10.21 9.837 9.878 187,210 -0.28(-2.73%)
Oct 13, 2015 10.07 10.28 10.07 10.15 83,154 +0.02(+0.16%)
Oct 12, 2015 10.16 10.27 10.11 10.14 267,175 +0.01(+0.08%)
Oct 09, 2015 10.17 10.19 10.10 10.13 211,649 +0.02(+0.16%)
Oct 08, 2015 10.04 10.15 9.984 10.11 295,248 +0.05(+0.48%)
Oct 07, 2015 9.976 10.08 9.951 10.07 189,536 +0.11(+1.06%)
Oct 06, 2015 10.04 10.07 9.943 9.960 147,701 -0.05(-0.49%)
Oct 05, 2015 9.927 10.08 9.894 10.01 162,201 +0.14(+1.40%)
Oct 02, 2015 9.919 10.06 9.675 9.870 189,388 -0.15(-1.54%)
Oct 01, 2015 9.976 10.06 9.805 10.02 186,143 +0.03(+0.33%)
Sep 30, 2015 10.14 10.17 9.846 9.992 264,491 -0.07(-0.65%)
Sep 29, 2015 10.11 10.17 9.976 10.06 863,129 +0.01(+0.08%)
Sep 28, 2015 10.07 10.17 10.00 10.05 146,606 -0.02(-0.24%)
Sep 25, 2015 10.25 10.33 10.07 10.07 185,514 -0.07(-0.72%)
Sep 24, 2015 10.01 10.21 10.00 10.15 113,150 +0.08(+0.81%)
Sep 23, 2015 10.09 10.19 9.984 10.07 172,586 -0.02(-0.24%)
Sep 22, 2015 10.08 10.17 10.03 10.09 109,436 -0.07(-0.64%)
Sep 21, 2015 10.22 10.33 10.10 10.15 127,923 -0.03(-0.32%)
Sep 18, 2015 10.04 10.23 9.947 10.19 279,297 +0.01(+0.08%)
Sep 17, 2015 10.29 10.33 10.08 10.18 211,628 -0.09(-0.87%)
Sep 16, 2015 10.30 10.32 10.20 10.27 94,315 -0.05(-0.47%)
Sep 15, 2015 10.25 10.34 10.22 10.32 127,701 +0.07(+0.72%)
Sep 14, 2015 10.21 10.33 10.17 10.24 213,784 +0.03(+0.32%)
Sep 11, 2015 10.07 10.23 10.05 10.21 139,054 +0.07(+0.72%)
Sep 10, 2015 9.984 10.15 9.923 10.14 202,225 +0.20(+1.97%)
Sep 09, 2015 10.11 10.11 9.919 9.943 262,286 -0.09(-0.88%)
Sep 08, 2015 10.06 10.10 10.000 10.03 231,679 +0.07(+0.73%)
Sep 04, 2015 9.838 9.959 9.959 9.959 135,908 +0.02(+0.24%)
Sep 03, 2015 9.919 10.000 9.863 9.935 181,105 +0.06(+0.57%)
Sep 02, 2015 9.806 9.879 9.726 9.879 310,959 +0.19(+1.91%)
Sep 01, 2015 9.838 9.927 9.685 9.693 258,971 -0.30(-2.99%)
Aug 31, 2015 9.895 10.01 9.859 9.992 206,471 +0.06(+0.65%)
Aug 28, 2015 9.871 10.02 9.838 9.927 143,331 +0.01(+0.08%)
Aug 27, 2015 9.984 10.10 9.863 9.919 237,316 -0.02(-0.16%)
Aug 26, 2015 9.830 10.000 9.709 9.935 512,529 +0.29(+3.01%)
Aug 25, 2015 9.919 9.943 9.633 9.645 546,900 +0.04(+0.42%)
Aug 24, 2015 9.532 9.863 9.500 9.605 422,418 -0.33(-3.33%)
Aug 21, 2015 9.863 9.984 9.814 9.935 450,982 -0.07(-0.72%)
Aug 20, 2015 10.12 10.12 9.992 10.01 540,810 -0.15(-1.51%)
Aug 19, 2015 10.19 10.23 10.05 10.16 317,745 -0.04(-0.40%)
Aug 18, 2015 10.29 10.29 10.13 10.20 209,685 -0.06(-0.63%)
Aug 17, 2015 10.09 10.27 9.984 10.27 204,664 +0.14(+1.35%)
Aug 14, 2015 9.992 10.13 9.935 10.13 179,185 +0.13(+1.29%)
Aug 13, 2015 9.967 10.10 9.830 10.000 287,944 +0.02(+0.16%)
Aug 12, 2015 9.830 10.03 9.621 9.984 326,843 +0.12(+1.23%)
Aug 11, 2015 9.766 9.863 9.697 9.863 407,593 +0.02(+0.16%)
Aug 10, 2015 9.596 9.855 9.596 9.846 223,874 +0.25(+2.61%)
Aug 07, 2015 9.524 9.621 9.443 9.596 250,123 +0.00(+0.00%)
Aug 06, 2015 9.637 9.758 9.596 9.596 135,222 -0.02(-0.17%)
Aug 05, 2015 9.677 9.838 9.596 9.613 239,093 -0.09(-0.91%)
Aug 04, 2015 9.500 9.726 9.500 9.701 453,623 +0.20(+2.12%)
Aug 03, 2015 9.822 9.838 9.459 9.500 645,279 -0.28(-2.89%)
Jul 31, 2015 10.08 10.09 9.701 9.782 632,185 -0.38(-3.73%)
Jul 30, 2015 10.48 10.64 9.975 10.16 563,457 -0.65(-5.97%)
Jul 29, 2015 10.64 10.82 10.58 10.81 153,183 +0.19(+1.82%)
Jul 28, 2015 10.85 10.85 10.60 10.61 293,895 -0.21(-1.94%)
Jul 27, 2015 10.97 10.97 10.80 10.82 189,125 -0.15(-1.40%)
Jul 24, 2015 11.10 11.15 10.97 10.98 149,143 -0.16(-1.45%)
Jul 23, 2015 11.41 11.41 11.11 11.14 327,912 -0.22(-1.92%)
Jul 22, 2015 11.10 11.39 11.10 11.35 246,919 +0.24(+2.18%)
Jul 21, 2015 11.23 11.35 11.10 11.11 210,495 -0.15(-1.29%)
Jul 20, 2015 11.23 11.26 11.13 11.26 420,918 +0.06(+0.50%)
Jul 17, 2015 11.25 11.26 11.13 11.20 218,373 -0.06(-0.57%)
Jul 16, 2015 11.23 11.27 11.15 11.27 527,352 +0.06(+0.50%)
Jul 15, 2015 11.24 11.25 11.18 11.21 398,861 +0.02(+0.14%)
Jul 14, 2015 11.26 11.26 11.13 11.19 491,508 -0.01(-0.07%)
Jul 13, 2015 11.21 11.26 11.19 11.20 472,167 -0.02(-0.14%)
Jul 10, 2015 11.32 11.34 11.21 11.22 605,920 -0.01(-0.07%)
Jul 09, 2015 11.27 11.29 11.19 11.23 771,606 +0.13(+1.16%)
Jul 08, 2015 11.06 11.15 10.95 11.10 844,414 -0.03(-0.29%)
Jul 07, 2015 11.19 11.19 10.97 11.13 605,863 -0.06(-0.58%)
Jul 06, 2015 11.11 11.19 11.05 11.19 272,282 +0.04(+0.36%)
Jul 02, 2015 11.19 11.15 11.15 11.15 247,139 +0.03(+0.29%)
Jul 01, 2015 11.20 11.25 11.12 11.12 797,841 +0.03(+0.29%)
Jun 30, 2015 11.25 11.33 11.06 11.09 373,067 -0.05(-0.43%)
Jun 29, 2015 11.29 11.32 11.06 11.14 308,866 -0.19(-1.64%)
Jun 26, 2015 11.45 11.49 11.28 11.32 1,668,725 -0.13(-1.13%)
Jun 25, 2015 11.41 11.48 11.33 11.45 931,779 +0.12(+1.07%)
Jun 24, 2015 11.35 11.39 11.31 11.33 517,070 +0.04(+0.36%)
Jun 23, 2015 11.23 11.31 11.23 11.29 381,235 +0.06(+0.50%)
Jun 22, 2015 11.13 11.25 11.13 11.23 412,501 +0.11(+1.02%)
Jun 19, 2015 10.84 11.16 10.84 11.12 614,686 +0.23(+2.15%)
Jun 18, 2015 10.89 10.97 10.82 10.89 258,906 -0.01(-0.07%)
Jun 17, 2015 11.06 11.06 10.85 10.89 237,901 -0.10(-0.88%)
Jun 16, 2015 10.90 11.00 10.89 10.99 241,324 +0.05(+0.44%)
Jun 15, 2015 10.95 11.08 10.83 10.94 185,754 -0.06(-0.59%)
Jun 12, 2015 10.84 11.05 10.83 11.01 247,198 -0.02(-0.22%)
Jun 11, 2015 11.10 11.15 11.01 11.03 223,803 -0.10(-0.94%)
Jun 10, 2015 11.10 11.17 11.06 11.14 549,759 +0.09(+0.80%)
Jun 09, 2015 11.14 11.14 10.96 11.05 234,543 -0.07(-0.65%)
Jun 08, 2015 11.05 11.17 10.99 11.12 253,899 +0.06(+0.58%)
Jun 05, 2015 11.01 11.10 10.93 11.06 245,114 +0.12(+1.11%)
Jun 04, 2015 10.84 10.98 10.81 10.94 345,225 +0.08(+0.74%)
Jun 03, 2015 10.73 10.87 10.65 10.85 491,504 +0.19(+1.74%)
Jun 02, 2015 10.32 10.67 10.30 10.67 292,165 +0.27(+2.64%)
Jun 01, 2015 10.69 10.69 10.31 10.39 352,514 -0.06(-0.62%)
May 29, 2015 10.64 10.65 10.43 10.46 565,805 -0.20(-1.89%)
May 28, 2015 10.69 10.73 10.52 10.66 245,779 -0.22(-2.00%)
May 27, 2015 10.85 10.91 10.71 10.88 254,397 +0.09(+0.82%)
May 26, 2015 10.91 10.91 10.77 10.79 130,355 -0.12(-1.11%)
May 22, 2015 10.69 10.91 10.91 10.91 278,636 +0.15(+1.42%)
May 21, 2015 10.69 10.81 10.64 10.76 161,591 +0.11(+1.06%)
May 20, 2015 10.73 10.73 10.53 10.64 131,633 -0.04(-0.38%)
May 19, 2015 10.73 10.75 10.69 10.69 227,956 -0.06(-0.53%)
May 18, 2015 10.73 10.78 10.65 10.74 220,425 +0.02(+0.15%)
May 15, 2015 10.73 10.77 10.64 10.73 103,210 +0.01(+0.08%)
May 14, 2015 10.69 10.75 10.66 10.72 225,589 +0.08(+0.76%)
May 13, 2015 10.54 10.64 10.47 10.64 244,011 +0.14(+1.31%)
May 12, 2015 10.49 10.57 10.32 10.50 125,092 -0.07(-0.69%)
May 11, 2015 10.48 10.61 10.48 10.57 256,426 +0.11(+1.08%)
May 08, 2015 10.48 10.54 10.36 10.46 215,490 +0.04(+0.39%)
May 07, 2015 10.39 10.42 10.35 10.42 126,196 +0.04(+0.39%)
May 06, 2015 10.39 10.39 10.27 10.38 200,483 +0.09(+0.86%)
May 05, 2015 10.26 10.37 10.14 10.29 128,303 -0.03(-0.31%)
May 04, 2015 10.17 10.39 10.14 10.32 114,365 +0.19(+1.91%)
May 01, 2015 10.12 10.15 9.943 10.13 194,449 +0.13(+1.29%)
Apr 30, 2015 10.23 10.27 9.959 10.000 204,031 -0.24(-2.36%)
Apr 29, 2015 10.17 10.28 10.16 10.24 96,797 +0.06(+0.55%)
Apr 28, 2015 10.14 10.23 10.11 10.19 131,198 +0.07(+0.72%)
Apr 27, 2015 10.12 10.23 9.984 10.11 100,681 +0.04(+0.40%)
Apr 24, 2015 10.09 10.15 10.07 10.07 83,163 -0.03(-0.32%)
Apr 23, 2015 10.19 10.22 10.08 10.10 88,392 -0.12(-1.18%)
Apr 22, 2015 10.28 10.28 10.15 10.23 196,042 -0.05(-0.47%)
Apr 21, 2015 10.25 10.36 10.19 10.27 118,529 +0.04(+0.39%)
Apr 20, 2015 9.959 10.24 9.959 10.23 103,264 +0.29(+2.92%)
Apr 17, 2015 10.03 10.12 9.879 9.943 97,046 -0.16(-1.60%)
Apr 16, 2015 10.08 10.15 10.02 10.10 96,161 -0.02(-0.16%)
Apr 15, 2015 9.935 10.19 9.935 10.12 120,769 +0.20(+2.03%)
Apr 14, 2015 9.887 9.959 9.730 9.919 57,127 +0.04(+0.41%)
Apr 13, 2015 9.790 9.879 9.782 9.879 109,331 +0.05(+0.49%)
Apr 10, 2015 9.863 9.927 9.814 9.830 60,289 -0.04(-0.41%)
Apr 09, 2015 9.863 9.919 9.709 9.871 52,820 -0.02(-0.24%)
Apr 08, 2015 9.871 9.975 9.863 9.895 92,386 +0.01(+0.08%)
Apr 07, 2015 9.855 9.984 9.838 9.887 202,607 -0.02(-0.24%)
Apr 06, 2015 9.846 9.967 9.798 9.911 177,623 -0.01(-0.08%)
Apr 02, 2015 9.782 9.919 9.919 9.919 251,355 +0.02(+0.24%)
Apr 01, 2015 9.943 9.959 9.814 9.895 225,906 -0.03(-0.32%)
Mar 31, 2015 9.879 9.967 9.798 9.927 174,514 +0.07(+0.74%)
Mar 30, 2015 9.701 9.879 9.701 9.855 174,544 +0.15(+1.58%)
Mar 27, 2015 9.717 9.806 9.653 9.701 113,141 -0.02(-0.17%)
Mar 26, 2015 9.605 9.742 9.596 9.717 63,987 +0.05(+0.50%)
Mar 25, 2015 9.814 9.830 9.653 9.669 81,358 -0.10(-1.07%)
Mar 24, 2015 9.653 9.790 9.596 9.774 194,898 +0.10(+1.08%)
Mar 23, 2015 9.613 9.726 9.613 9.669 183,348 +0.06(+0.59%)
Mar 20, 2015 9.580 9.669 9.371 9.613 224,971 +0.08(+0.85%)
Mar 19, 2015 9.500 9.637 9.492 9.532 214,206 -0.01(-0.08%)
Mar 18, 2015 9.540 9.584 9.451 9.540 154,869 -0.01(-0.08%)
Mar 17, 2015 9.476 9.605 9.476 9.548 228,590 +0.01(+0.08%)
Mar 16, 2015 9.669 9.669 9.492 9.540 171,606 -0.08(-0.84%)
Mar 13, 2015 9.750 9.750 9.516 9.621 164,142 -0.10(-1.08%)
Mar 12, 2015 9.588 9.758 9.526 9.726 361,738 +0.32(+3.43%)
Mar 11, 2015 9.201 9.492 9.145 9.403 168,461 -0.09(-0.93%)
Mar 10, 2015 9.451 9.621 9.444 9.492 216,523 +0.02(+0.26%)
Mar 09, 2015 9.282 9.564 9.274 9.467 340,351 +0.15(+1.65%)
Mar 06, 2015 9.137 9.419 9.064 9.314 381,185 +0.29(+3.22%)
Mar 05, 2015 9.016 9.096 8.951 9.024 130,540 +0.02(+0.27%)
Mar 04, 2015 8.919 9.024 8.846 9.000 118,859 +0.06(+0.72%)
Mar 03, 2015 8.790 8.976 8.790 8.935 406,080 +0.10(+1.09%)
Mar 02, 2015 8.782 8.895 8.782 8.838 97,999 +0.03(+0.37%)
Feb 27, 2015 8.919 8.927 8.806 8.806 101,061 -0.15(-1.62%)
Feb 26, 2015 8.951 9.048 8.883 8.951 78,224 -0.03(-0.36%)
Feb 25, 2015 8.855 9.032 8.855 8.984 95,556 +0.08(+0.91%)
Feb 24, 2015 8.798 9.072 8.790 8.903 54,781 +0.13(+1.47%)
Feb 23, 2015 8.927 8.935 8.734 8.774 81,242 -0.17(-1.89%)
Feb 20, 2015 9.113 9.113 8.895 8.943 62,444 -0.16(-1.77%)
Feb 19, 2015 8.984 9.153 8.947 9.105 150,251 +0.12(+1.35%)
Feb 18, 2015 9.056 9.056 8.951 8.984 45,787 -0.06(-0.71%)
Feb 17, 2015 9.032 9.088 9.024 9.048 65,359 +0.03(+0.36%)
Feb 13, 2015 9.088 9.016 9.016 9.016 68,078 -0.10(-1.15%)
Feb 12, 2015 8.726 9.121 8.726 9.121 197,984 +0.41(+4.72%)
Feb 11, 2015 8.669 8.782 8.588 8.709 79,578 +0.05(+0.56%)
Feb 10, 2015 8.790 8.854 8.597 8.661 115,207 -0.06(-0.74%)
Feb 09, 2015 8.637 8.863 8.637 8.726 94,270 +0.08(+0.93%)
Feb 06, 2015 8.750 8.863 8.637 8.645 284,699 -0.06(-0.74%)
Feb 05, 2015 8.717 8.734 8.621 8.709 91,318 +0.07(+0.84%)
Feb 04, 2015 8.677 8.750 8.605 8.637 81,418 -0.09(-1.02%)
Feb 03, 2015 8.564 8.806 8.564 8.726 144,019 +0.21(+2.46%)
Feb 02, 2015 8.298 8.637 8.282 8.516 133,662 +0.25(+3.02%)
Jan 30, 2015 8.467 8.467 8.250 8.266 191,062 -0.30(-3.48%)
Jan 29, 2015 8.505 8.564 8.330 8.564 88,809 +0.15(+1.82%)
Jan 28, 2015 8.572 8.601 8.387 8.411 115,341 -0.13(-1.51%)
Jan 27, 2015 8.451 8.580 8.387 8.540 96,204 +0.03(+0.38%)
Jan 26, 2015 8.363 8.532 8.274 8.508 144,855 +0.11(+1.34%)
Jan 23, 2015 8.516 8.593 8.363 8.395 75,378 -0.11(-1.33%)
Jan 22, 2015 8.338 8.588 8.266 8.508 238,180 +0.20(+2.43%)
Jan 21, 2015 8.274 8.395 8.226 8.306 88,624 -0.02(-0.19%)
Jan 20, 2015 8.330 8.387 8.209 8.322 153,790 -0.03(-0.39%)
Jan 16, 2015 8.347 8.500 8.250 8.355 181,591 -0.03(-0.38%)
Jan 15, 2015 8.500 8.500 8.344 8.387 166,292 -0.13(-1.52%)
Jan 14, 2015 8.403 8.532 8.363 8.516 147,114 +0.05(+0.57%)
Jan 13, 2015 8.532 8.734 8.395 8.467 252,886 -0.15(-1.78%)
Jan 12, 2015 8.701 8.788 8.580 8.621 104,411 -0.12(-1.38%)
Jan 09, 2015 9.032 9.080 8.734 8.742 78,918 -0.32(-3.56%)
Jan 08, 2015 9.064 9.209 8.943 9.064 91,774 +0.08(+0.90%)
Jan 07, 2015 8.959 9.024 8.871 8.984 170,654 +0.02(+0.27%)
Jan 06, 2015 9.129 9.137 8.806 8.959 174,247 -0.17(-1.86%)
Jan 05, 2015 9.209 9.226 8.976 9.129 176,496 -0.11(-1.22%)
Jan 02, 2015 9.298 9.330 9.113 9.242 88,649 -0.01(-0.09%)
Dec 31, 2014 9.355 9.250 9.250 9.250 86,058 -0.10(-1.12%)
Dec 30, 2014 9.395 9.467 9.322 9.355 152,547 -0.06(-0.68%)
Dec 29, 2014 9.395 9.548 9.363 9.419 259,777 +0.00(+0.00%)
Dec 26, 2014 9.330 9.435 9.209 9.419 112,864 +0.09(+0.95%)
Dec 24, 2014 9.395 9.330 9.330 9.330 53,817 -0.02(-0.17%)
Dec 23, 2014 9.330 9.363 9.234 9.346 177,169 +0.08(+0.87%)
Dec 22, 2014 9.306 9.338 9.201 9.266 142,412 -0.02(-0.17%)
Dec 19, 2014 9.096 9.476 9.064 9.282 808,195 +0.16(+1.77%)
Dec 18, 2014 8.992 9.121 8.895 9.121 213,036 +0.21(+2.35%)
Dec 17, 2014 8.653 8.935 8.564 8.911 283,005 +0.30(+3.46%)
Dec 16, 2014 8.484 8.645 8.451 8.613 692,933 +0.17(+2.01%)
Dec 15, 2014 8.548 8.734 8.435 8.443 261,199 -0.10(-1.23%)
Dec 12, 2014 8.621 8.790 8.524 8.548 210,202 -0.15(-1.76%)
Dec 11, 2014 8.709 8.879 8.701 8.701 856,836 -0.08(-0.92%)
Dec 10, 2014 8.838 8.859 8.677 8.782 212,790 -0.10(-1.18%)
Dec 09, 2014 8.782 8.955 8.750 8.887 172,020 +0.02(+0.27%)
Dec 08, 2014 8.895 8.951 8.806 8.863 235,875 -0.07(-0.81%)
Dec 05, 2014 8.806 9.028 8.806 8.935 107,002 +0.12(+1.37%)
Dec 04, 2014 8.871 8.911 8.774 8.814 104,660 -0.06(-0.73%)
Dec 03, 2014 8.855 8.991 8.750 8.879 209,518 +0.08(+0.92%)
Dec 02, 2014 8.669 8.871 8.661 8.798 244,892 +0.18(+2.06%)
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.