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

First Pactrust Bancorp (NY: BANC )

14.79 -0.03 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 26, 2021 17.50 18.05 17.11 17.24 332,120 -0.33(-1.90%)
Feb 25, 2021 18.09 18.26 17.40 17.57 257,528 -0.27(-1.51%)
Feb 24, 2021 17.65 17.96 17.56 17.84 338,208 +0.27(+1.53%)
Feb 23, 2021 18.08 18.08 17.57 17.57 241,947 -0.37(-2.07%)
Feb 22, 2021 17.70 18.16 17.70 17.95 258,865 +0.21(+1.21%)
Feb 19, 2021 17.42 17.74 17.42 17.73 167,944 +0.43(+2.47%)
Feb 18, 2021 17.45 17.69 17.29 17.30 97,786 -0.29(-1.64%)
Feb 17, 2021 17.87 17.99 17.45 17.59 170,517 -0.46(-2.57%)
Feb 16, 2021 17.98 18.30 17.88 18.06 138,429 +0.34(+1.94%)
Feb 12, 2021 17.70 18.19 17.55 17.71 176,018 -0.08(-0.47%)
Feb 11, 2021 18.50 18.58 17.46 17.80 212,967 -0.13(-0.73%)
Feb 10, 2021 18.05 18.22 17.83 17.93 183,473 +0.06(+0.31%)
Feb 09, 2021 17.38 18.10 17.37 17.87 240,306 +0.48(+2.78%)
Feb 08, 2021 16.81 17.41 16.81 17.39 131,896 +0.65(+3.88%)
Feb 05, 2021 17.02 17.02 16.47 16.74 101,412 -0.07(-0.39%)
Feb 04, 2021 16.47 16.87 16.47 16.80 164,955 +0.40(+2.43%)
Feb 03, 2021 16.65 16.71 16.07 16.40 115,395 -0.24(-1.45%)
Feb 02, 2021 16.27 16.69 16.10 16.65 153,449 +0.59(+3.70%)
Feb 01, 2021 15.77 16.15 15.44 16.05 127,938 +0.40(+2.55%)
Jan 29, 2021 16.26 16.30 15.37 15.65 210,683 -0.66(-4.04%)
Jan 28, 2021 16.11 16.55 15.96 16.31 271,381 +0.52(+3.29%)
Jan 27, 2021 15.92 16.22 15.39 15.79 267,166 -0.71(-4.28%)
Jan 26, 2021 16.72 16.79 16.41 16.50 212,166 -0.18(-1.06%)
Jan 25, 2021 16.44 16.83 16.27 16.67 275,135 +0.05(+0.28%)
Jan 22, 2021 16.31 16.66 16.03 16.63 255,361 +0.24(+1.47%)
Jan 21, 2021 17.21 18.00 16.12 16.39 405,533 -0.29(-1.73%)
Jan 20, 2021 16.60 16.95 16.50 16.67 229,167 +0.18(+1.07%)
Jan 19, 2021 16.26 16.87 15.95 16.50 294,464 +0.32(+1.95%)
Jan 15, 2021 16.09 16.44 16.06 16.18 210,145 -0.31(-1.86%)
Jan 14, 2021 16.26 16.65 16.10 16.49 250,565 +0.40(+2.48%)
Jan 13, 2021 16.08 16.19 15.85 16.09 209,546 -0.06(-0.40%)
Jan 12, 2021 16.10 16.39 16.04 16.15 102,828 +0.19(+1.22%)
Jan 11, 2021 15.54 16.13 15.54 15.96 151,413 +0.17(+1.06%)
Jan 08, 2021 16.43 16.43 15.48 15.79 270,648 -0.33(-2.02%)
Jan 07, 2021 15.84 16.30 15.74 16.12 291,320 +0.33(+2.06%)
Jan 06, 2021 14.86 16.11 14.86 15.79 419,485 +1.47(+10.25%)
Jan 05, 2021 13.87 14.67 13.76 14.32 267,753 +0.38(+2.73%)
Jan 04, 2021 13.86 14.03 13.48 13.94 249,958 +0.28(+2.04%)
Dec 31, 2020 13.66 13.66 13.66 167,265 +0.04(+0.27%)
Dec 30, 2020 13.76 13.93 13.52 13.63 167,265 -0.07(-0.47%)
Dec 29, 2020 14.03 14.03 13.52 13.69 100,207 -0.27(-1.93%)
Dec 28, 2020 13.98 14.14 13.83 13.96 160,902 +0.06(+0.47%)
Dec 24, 2020 13.98 13.98 13.73 13.90 59,641 -0.01(-0.07%)
Dec 23, 2020 13.78 14.02 13.65 13.91 129,627 +0.30(+2.18%)
Dec 22, 2020 13.78 13.89 13.53 13.61 130,344 -0.14(-1.01%)
Dec 21, 2020 13.77 13.80 13.36 13.75 298,010 +0.05(+0.34%)
Dec 18, 2020 13.68 13.89 13.45 13.70 734,863 +0.02(+0.14%)
Dec 17, 2020 13.74 13.74 13.41 13.68 172,475 -0.07(-0.54%)
Dec 16, 2020 13.97 13.97 13.58 13.76 162,313 -0.11(-0.80%)
Dec 15, 2020 13.56 13.94 13.37 13.87 167,579 +0.45(+3.32%)
Dec 14, 2020 13.69 13.69 13.28 13.42 123,548 +0.02(+0.14%)
Dec 11, 2020 13.20 13.51 13.20 13.40 153,940 -0.06(-0.48%)
Dec 10, 2020 13.34 13.51 13.17 13.47 211,076 -0.14(-1.02%)
Dec 09, 2020 13.74 13.87 13.37 13.61 316,511 +0.03(+0.20%)
Dec 08, 2020 13.30 13.63 13.26 13.58 94,230 +0.05(+0.34%)
Dec 07, 2020 13.46 13.62 13.21 13.53 109,801 -0.01(-0.07%)
Dec 04, 2020 13.16 13.59 13.11 13.54 168,426 +0.59(+4.57%)
Dec 03, 2020 13.06 13.13 12.74 12.95 95,516 -0.10(-0.78%)
Dec 02, 2020 12.77 13.17 12.65 13.05 144,674 +0.32(+2.54%)
Dec 01, 2020 12.67 12.89 12.53 12.73 183,688 +0.43(+3.46%)
Nov 30, 2020 12.77 12.86 12.19 12.30 394,569 -0.68(-5.20%)
Nov 27, 2020 13.11 13.12 12.74 12.98 124,211 -0.19(-1.48%)
Nov 25, 2020 13.10 13.31 12.86 13.17 122,806 -0.12(-0.90%)
Nov 24, 2020 13.04 13.62 13.00 13.29 195,617 +0.55(+4.36%)
Nov 23, 2020 12.46 12.77 12.04 12.74 319,387 +0.53(+4.32%)
Nov 20, 2020 12.29 12.29 11.97 12.21 111,995 -0.29(-2.29%)
Nov 19, 2020 12.37 12.55 12.22 12.50 164,526 +0.07(+0.60%)
Nov 18, 2020 12.60 12.92 12.42 12.42 367,706 -0.04(-0.30%)
Nov 17, 2020 12.48 12.71 12.26 12.46 241,021 -0.31(-2.39%)
Nov 16, 2020 12.61 13.02 12.28 12.77 180,424 +0.68(+5.67%)
Nov 13, 2020 11.98 12.35 11.82 12.08 273,287 +0.37(+3.16%)
Nov 12, 2020 11.98 12.17 11.44 11.71 463,778 -0.54(-4.38%)
Nov 11, 2020 12.88 12.88 12.10 12.25 168,390 -0.55(-4.34%)
Nov 10, 2020 12.97 13.12 12.66 12.80 342,968 +0.07(+0.58%)
Nov 09, 2020 12.87 13.23 12.45 12.73 418,073 +1.51(+13.44%)
Nov 06, 2020 11.67 11.67 11.17 11.22 111,455 -0.33(-2.88%)
Nov 05, 2020 10.87 11.72 10.86 11.55 259,076 +0.75(+6.94%)
Nov 04, 2020 11.54 11.54 10.68 10.80 307,666 -1.05(-8.82%)
Nov 03, 2020 11.86 11.93 11.57 11.85 173,659 +0.24(+2.07%)
Nov 02, 2020 11.33 11.63 11.07 11.61 283,737 +0.51(+4.58%)
Oct 30, 2020 11.15 11.54 11.00 11.10 302,907 +0.12(+1.09%)
Oct 29, 2020 10.56 11.02 10.51 10.98 220,248 +0.42(+3.94%)
Oct 28, 2020 10.43 10.89 10.43 10.56 250,824 -0.24(-2.23%)
Oct 27, 2020 11.17 11.35 10.78 10.80 200,970 -0.42(-3.71%)
Oct 26, 2020 11.23 11.29 11.04 11.22 331,726 -0.10(-0.90%)
Oct 23, 2020 11.32 11.80 11.04 11.32 248,531 +0.46(+4.26%)
Oct 22, 2020 10.90 11.66 10.56 10.86 261,276 +0.30(+2.80%)
Oct 21, 2020 10.49 10.76 10.43 10.56 88,887 +0.06(+0.62%)
Oct 20, 2020 10.46 10.72 10.44 10.50 97,881 +0.23(+2.25%)
Oct 19, 2020 10.28 10.57 10.16 10.27 125,462 +0.05(+0.45%)
Oct 16, 2020 10.15 10.36 10.03 10.22 173,831 +0.03(+0.27%)
Oct 15, 2020 9.722 10.25 9.722 10.19 140,054 +0.33(+3.38%)
Oct 14, 2020 10.20 10.36 9.842 9.861 161,182 -0.47(-4.57%)
Oct 13, 2020 10.59 10.75 10.31 10.33 170,817 -0.39(-3.62%)
Oct 12, 2020 10.51 10.80 10.45 10.72 90,070 +0.15(+1.40%)
Oct 09, 2020 10.95 10.96 10.56 10.57 142,697 -0.16(-1.47%)
Oct 08, 2020 10.52 10.89 10.25 10.73 165,614 +0.41(+3.94%)
Oct 07, 2020 10.13 10.39 10.13 10.32 298,212 +0.35(+3.53%)
Oct 06, 2020 10.46 10.67 9.972 9.972 273,642 -0.27(-2.62%)
Oct 05, 2020 10.02 10.29 9.963 10.24 161,347 +0.43(+4.34%)
Oct 02, 2020 9.232 9.898 9.232 9.815 173,290 +0.30(+3.11%)
Oct 01, 2020 9.269 9.528 9.213 9.519 215,837 +0.16(+1.68%)
Sep 30, 2020 9.445 9.648 9.269 9.361 214,669 -0.03(-0.30%)
Sep 29, 2020 9.278 9.426 9.149 9.389 257,842 +0.12(+1.30%)
Sep 28, 2020 9.195 9.491 9.195 9.269 166,279 +0.31(+3.41%)
Sep 25, 2020 8.908 9.102 8.899 8.964 145,940 +0.06(+0.62%)
Sep 24, 2020 8.483 9.075 8.325 8.908 284,200 +0.47(+5.59%)
Sep 23, 2020 8.769 9.047 8.409 8.436 232,300 -0.37(-4.20%)
Sep 22, 2020 9.075 9.223 8.742 8.806 206,439 -0.31(-3.35%)
Sep 21, 2020 9.500 9.630 8.982 9.112 233,428 -0.68(-6.99%)
Sep 18, 2020 9.926 9.926 9.509 9.796 734,891 -0.09(-0.94%)
Sep 17, 2020 9.972 10.02 9.842 9.889 196,965 -0.14(-1.38%)
Sep 16, 2020 10.07 10.21 9.953 10.03 302,642 -0.10(-1.00%)
Sep 15, 2020 10.34 10.38 10.04 10.13 178,440 -0.14(-1.35%)
Sep 14, 2020 9.972 10.30 9.787 10.27 189,837 +0.43(+4.42%)
Sep 11, 2020 9.980 9.980 9.631 9.833 201,773 -0.17(-1.75%)
Sep 10, 2020 10.36 10.38 9.989 10.01 174,524 -0.28(-2.68%)
Sep 09, 2020 10.65 10.65 10.21 10.28 179,250 -0.27(-2.53%)
Sep 08, 2020 11.22 11.25 10.54 10.55 243,113 -0.89(-7.80%)
Sep 04, 2020 11.64 11.65 11.08 11.44 324,077 +0.17(+1.55%)
Sep 03, 2020 10.83 11.75 10.83 11.27 411,994 +0.65(+6.15%)
Sep 02, 2020 10.19 10.68 10.07 10.62 314,315 +0.36(+3.50%)
Sep 01, 2020 9.999 10.34 9.852 10.26 224,627 +0.15(+1.46%)
Aug 31, 2020 10.35 10.42 10.11 10.11 250,346 -0.26(-2.48%)
Aug 28, 2020 10.58 10.58 10.17 10.37 200,360 -0.04(-0.35%)
Aug 27, 2020 10.43 10.63 10.30 10.40 194,560 +0.05(+0.44%)
Aug 26, 2020 10.96 11.01 10.33 10.36 207,750 -0.63(-5.77%)
Aug 25, 2020 11.03 11.11 10.80 10.99 155,716 +0.14(+1.27%)
Aug 24, 2020 10.39 10.91 10.21 10.85 133,522 +0.54(+5.26%)
Aug 21, 2020 10.27 10.41 10.15 10.31 163,615 -0.06(-0.53%)
Aug 20, 2020 10.28 10.53 10.28 10.37 107,262 -0.19(-1.83%)
Aug 19, 2020 10.51 10.78 10.39 10.56 167,250 +0.14(+1.32%)
Aug 18, 2020 10.66 10.66 10.36 10.42 152,775 -0.30(-2.83%)
Aug 17, 2020 10.93 10.97 10.58 10.73 175,512 -0.28(-2.51%)
Aug 14, 2020 10.69 11.19 10.68 11.00 176,225 +0.17(+1.53%)
Aug 13, 2020 10.91 10.96 10.76 10.84 140,147 -0.22(-2.00%)
Aug 12, 2020 11.37 11.37 10.88 11.06 165,550 +0.00(+0.00%)
Aug 11, 2020 11.27 11.45 11.00 11.06 254,986 +0.13(+1.18%)
Aug 10, 2020 10.77 11.37 10.73 10.93 250,803 +0.26(+2.41%)
Aug 07, 2020 10.10 10.72 10.01 10.67 232,322 +0.44(+4.32%)
Aug 06, 2020 10.28 10.42 10.11 10.23 163,632 -0.09(-0.89%)
Aug 05, 2020 10.11 10.34 9.971 10.32 179,747 +0.40(+3.98%)
Aug 04, 2020 9.870 9.953 9.723 9.925 219,545 -0.06(-0.55%)
Aug 03, 2020 9.898 10.04 9.769 9.980 245,841 +0.12(+1.21%)
Jul 31, 2020 9.898 10.05 9.530 9.861 272,329 -0.20(-2.01%)
Jul 30, 2020 9.989 10.22 9.898 10.06 228,227 -0.31(-3.01%)
Jul 29, 2020 10.10 10.39 10.03 10.38 168,813 +0.27(+2.64%)
Jul 28, 2020 9.944 10.25 9.888 10.11 200,209 +0.03(+0.27%)
Jul 27, 2020 10.09 10.23 9.787 10.08 248,974 -0.03(-0.27%)
Jul 24, 2020 9.971 10.25 9.962 10.11 291,680 +0.03(+0.27%)
Jul 23, 2020 9.410 10.34 9.410 10.08 422,914 +0.70(+7.45%)
Jul 22, 2020 9.327 9.410 9.134 9.382 251,956 -0.14(-1.45%)
Jul 21, 2020 8.968 9.557 8.968 9.520 335,852 +0.69(+7.81%)
Jul 20, 2020 9.051 9.254 8.775 8.830 348,003 -0.37(-4.00%)
Jul 17, 2020 9.484 9.502 9.125 9.198 424,746 -0.30(-3.19%)
Jul 16, 2020 9.530 9.733 9.327 9.502 221,827 -0.18(-1.90%)
Jul 15, 2020 9.318 9.741 9.208 9.686 387,287 +0.75(+8.33%)
Jul 14, 2020 9.300 9.373 8.830 8.941 316,474 -0.39(-4.14%)
Jul 13, 2020 9.465 9.525 8.950 9.327 346,607 +0.06(+0.60%)
Jul 10, 2020 8.582 9.373 8.490 9.272 434,748 +0.71(+8.27%)
Jul 09, 2020 8.959 8.959 8.453 8.564 294,917 -0.51(-5.58%)
Jul 08, 2020 8.932 9.106 8.775 9.070 234,596 +0.00(+0.00%)
Jul 07, 2020 9.198 9.300 8.968 9.070 237,593 -0.34(-3.62%)
Jul 06, 2020 9.649 9.714 9.125 9.410 234,615 +0.11(+1.19%)
Jul 02, 2020 9.668 9.787 9.189 9.300 294,507 +0.06(+0.60%)
Jul 01, 2020 9.989 10.08 9.189 9.244 312,573 -0.72(-7.20%)
Jun 30, 2020 9.438 10.08 9.438 9.962 302,484 +0.36(+3.74%)
Jun 29, 2020 9.005 9.631 8.922 9.603 275,774 +0.80(+9.09%)
Jun 26, 2020 9.465 9.465 8.642 8.803 628,042 -0.95(-9.72%)
Jun 25, 2020 9.125 9.760 9.052 9.750 255,272 +0.45(+4.85%)
Jun 24, 2020 9.658 9.658 9.129 9.300 400,623 -0.55(-5.60%)
Jun 23, 2020 10.13 10.19 9.796 9.852 261,442 -0.13(-1.29%)
Jun 22, 2020 9.916 10.04 9.640 9.980 238,460 -0.06(-0.55%)
Jun 19, 2020 10.38 10.38 9.566 10.04 659,134 -0.19(-1.89%)
Jun 18, 2020 9.888 10.69 9.792 10.23 461,937 +0.44(+4.51%)
Jun 17, 2020 10.27 10.38 9.723 9.787 521,834 -0.47(-4.57%)
Jun 16, 2020 10.43 10.43 9.796 10.26 283,799 +0.39(+3.91%)
Jun 15, 2020 9.309 10.06 9.143 9.870 380,184 +0.00(+0.00%)
Jun 12, 2020 10.16 10.23 9.361 9.870 412,027 +0.27(+2.78%)
Jun 11, 2020 10.22 10.30 9.384 9.603 305,152 -1.45(-13.15%)
Jun 10, 2020 11.81 11.89 10.80 11.06 307,589 -0.99(-8.20%)
Jun 09, 2020 11.72 12.39 11.62 12.05 362,983 +0.06(+0.53%)
Jun 08, 2020 12.14 12.32 11.72 11.98 319,009 +0.28(+2.42%)
Jun 05, 2020 11.89 12.50 11.70 11.70 603,770 +0.46(+4.07%)
Jun 04, 2020 10.45 11.29 10.38 11.24 618,110 +0.81(+7.81%)
Jun 03, 2020 10.25 10.61 10.17 10.43 370,580 +0.51(+5.17%)
Jun 02, 2020 10.12 10.26 9.814 9.914 285,812 +0.02(+0.18%)
Jun 01, 2020 10.22 10.33 9.887 9.896 343,167 -0.12(-1.19%)
May 29, 2020 10.23 10.46 9.722 10.01 444,354 -0.41(-3.95%)
May 28, 2020 11.55 11.55 10.40 10.43 387,645 -0.84(-7.47%)
May 27, 2020 11.17 11.58 10.95 11.27 453,652 +0.65(+6.12%)
May 26, 2020 10.09 10.71 10.08 10.62 343,423 +0.88(+9.01%)
May 22, 2020 9.814 9.878 9.424 9.740 117,539 +0.05(+0.57%)
May 21, 2020 9.759 9.996 9.631 9.685 177,688 -0.15(-1.49%)
May 20, 2020 9.429 9.942 9.310 9.832 292,125 +0.69(+7.50%)
May 19, 2020 9.411 9.685 9.009 9.146 442,155 -0.37(-3.85%)
May 18, 2020 8.103 9.521 8.103 9.512 552,250 +1.84(+23.96%)
May 15, 2020 7.646 7.774 7.554 7.673 505,583 -0.01(-0.12%)
May 14, 2020 7.719 7.939 7.408 7.683 593,576 -0.33(-4.11%)
May 13, 2020 8.012 8.067 7.623 8.012 365,690 -0.20(-2.45%)
May 12, 2020 9.082 9.100 8.167 8.213 255,911 -0.83(-9.20%)
May 11, 2020 9.439 9.439 8.990 9.045 267,359 -0.68(-6.96%)
May 08, 2020 9.338 9.759 9.100 9.722 260,992 +0.69(+7.59%)
May 07, 2020 8.853 9.292 8.817 9.036 280,392 +0.32(+3.67%)
May 06, 2020 8.899 9.009 8.442 8.716 295,785 -0.14(-1.55%)
May 05, 2020 9.210 9.420 8.798 8.853 241,324 -0.05(-0.51%)
May 04, 2020 9.082 9.192 8.734 8.899 265,920 -0.46(-4.89%)
May 01, 2020 9.411 9.503 9.096 9.356 322,331 -0.17(-1.82%)
Apr 30, 2020 9.676 9.951 9.219 9.530 686,945 -0.45(-4.49%)
Apr 29, 2020 9.320 10.12 8.823 9.978 548,353 +0.12(+1.21%)
Apr 28, 2020 9.841 10.12 9.640 9.859 262,910 +0.49(+5.27%)
Apr 27, 2020 8.789 9.484 8.789 9.365 198,249 +0.70(+8.02%)
Apr 24, 2020 8.405 8.803 8.231 8.670 221,083 +0.34(+4.06%)
Apr 23, 2020 8.012 8.524 7.966 8.332 193,648 +0.28(+3.52%)
Apr 22, 2020 8.368 8.405 7.893 8.048 212,302 -0.11(-1.35%)
Apr 21, 2020 7.939 8.286 7.838 8.158 212,885 -0.15(-1.76%)
Apr 20, 2020 7.948 8.634 7.948 8.304 291,490 +0.09(+1.11%)
Apr 17, 2020 7.975 8.396 7.975 8.213 400,071 +0.57(+7.42%)
Apr 16, 2020 7.838 8.030 7.207 7.646 467,086 -0.16(-2.11%)
Apr 15, 2020 8.222 8.240 7.710 7.811 407,377 -0.71(-8.37%)
Apr 14, 2020 8.871 8.936 8.240 8.524 397,707 +0.02(+0.22%)
Apr 13, 2020 9.064 9.064 8.231 8.506 483,420 -0.08(-0.96%)
Apr 09, 2020 7.710 8.657 7.701 8.588 546,804 +1.21(+16.36%)
Apr 08, 2020 7.106 7.701 7.042 7.381 399,119 +0.39(+5.63%)
Apr 07, 2020 6.777 7.518 6.761 6.987 476,073 +0.45(+6.85%)
Apr 06, 2020 6.265 6.599 6.228 6.539 419,628 +0.55(+9.16%)
Apr 03, 2020 6.530 6.612 5.890 5.991 454,959 -0.56(-8.52%)
Apr 02, 2020 6.228 6.585 6.137 6.548 434,892 +0.23(+3.62%)
Apr 01, 2020 6.923 7.007 6.274 6.320 492,496 -1.00(-13.63%)
Mar 31, 2020 6.933 7.477 6.905 7.317 539,502 +0.26(+3.63%)
Mar 30, 2020 7.280 7.280 6.823 7.061 395,039 -0.19(-2.65%)
Mar 27, 2020 7.728 7.728 7.216 7.253 623,342 -0.91(-11.10%)
Mar 26, 2020 7.948 8.506 7.737 8.158 731,389 +0.27(+3.36%)
Mar 25, 2020 7.326 8.039 6.722 7.893 830,322 +0.49(+6.67%)
Mar 24, 2020 7.271 7.408 6.914 7.399 553,715 +0.51(+7.44%)
Mar 23, 2020 7.673 7.957 6.603 6.887 634,104 -0.91(-11.62%)
Mar 20, 2020 8.432 8.606 7.591 7.792 801,564 -0.66(-7.79%)
Mar 19, 2020 7.308 8.625 6.521 8.451 921,344 +1.31(+18.31%)
Mar 18, 2020 8.917 9.155 6.731 7.143 788,515 -2.35(-24.76%)
Mar 17, 2020 9.704 9.896 8.826 9.493 819,162 -0.02(-0.19%)
Mar 16, 2020 9.887 10.39 9.475 9.512 536,910 -1.78(-15.79%)
Mar 13, 2020 10.83 11.58 10.42 11.30 610,877 +1.09(+10.66%)
Mar 12, 2020 10.22 11.17 9.725 10.21 676,559 -0.62(-5.71%)
Mar 11, 2020 10.69 10.90 10.36 10.83 627,926 -0.23(-2.06%)
Mar 10, 2020 11.36 11.37 10.63 11.05 827,433 +0.05(+0.50%)
Mar 09, 2020 11.42 11.67 10.97 11.00 750,643 -1.65(-13.02%)
Mar 06, 2020 12.55 13.35 12.28 12.64 465,320 -0.60(-4.53%)
Mar 05, 2020 13.52 13.69 13.13 13.25 659,845 -0.71(-5.08%)
Mar 04, 2020 13.79 13.99 13.43 13.95 328,682 +0.35(+2.54%)
Mar 03, 2020 14.25 14.64 13.52 13.61 630,342 -0.65(-4.59%)
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.