Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.88 17.92 17.44 17.44 408,689 -0.35(-1.97%)
Feb 27, 2018 18.18 18.27 17.70 17.79 493,956 -0.39(-2.16%)
Feb 26, 2018 17.96 18.18 17.77 18.18 626,448 +0.26(+1.46%)
Feb 23, 2018 17.70 17.96 17.53 17.92 531,960 +0.22(+1.23%)
Feb 22, 2018 17.92 17.92 17.53 17.70 571,205 -0.22(-1.22%)
Feb 21, 2018 17.53 18.07 17.53 17.92 804,288 +0.44(+2.50%)
Feb 20, 2018 17.83 17.96 17.40 17.48 587,674 -0.35(-1.96%)
Feb 16, 2018 17.83 17.83 17.83 0 +0.00(+0.00%)
Feb 15, 2018 17.83 18.18 17.79 17.83 653,124 +0.09(+0.49%)
Feb 14, 2018 17.31 18.03 17.22 17.75 889,129 +0.39(+2.27%)
Feb 13, 2018 17.09 17.48 17.02 17.35 519,893 +0.17(+1.02%)
Feb 12, 2018 16.83 17.24 16.65 17.18 1,144,752 +0.48(+2.88%)
Feb 09, 2018 17.00 17.31 16.48 16.70 1,389,287 -0.22(-1.29%)
Feb 08, 2018 17.05 17.81 16.92 16.92 2,025,943 -0.04(-0.26%)
Feb 07, 2018 16.57 17.13 16.52 16.96 672,165 +0.31(+1.84%)
Feb 06, 2018 16.17 16.87 16.17 16.65 1,049,090 +0.04(+0.26%)
Feb 05, 2018 16.92 17.27 16.43 16.61 1,159,954 -0.26(-1.55%)
Feb 02, 2018 17.05 17.40 16.96 16.87 743,313 -0.26(-1.53%)
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.