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 (%)
May 31, 2016 16.50 16.64 16.41 16.60 1,280,418 +0.10(+0.60%)
May 27, 2016 16.60 16.50 16.50 16.50 351,573 -0.14(-0.85%)
May 26, 2016 16.52 16.79 16.47 16.65 763,526 +0.11(+0.65%)
May 25, 2016 16.35 16.60 16.24 16.54 1,180,385 +0.35(+2.15%)
May 24, 2016 15.81 16.23 15.72 16.19 1,145,609 +0.50(+3.22%)
May 23, 2016 15.82 15.83 15.59 15.69 662,853 -0.03(-0.21%)
May 20, 2016 15.72 15.74 15.57 15.72 1,505,450 +0.02(+0.16%)
May 19, 2016 15.73 15.78 15.41 15.69 788,374 -0.16(-0.99%)
May 18, 2016 15.25 15.89 15.25 15.85 1,269,892 +0.63(+4.13%)
May 17, 2016 15.70 15.76 15.15 15.22 1,299,259 -0.47(-3.01%)
May 16, 2016 15.69 15.77 15.53 15.69 925,049 +0.07(+0.48%)
May 13, 2016 15.92 16.08 15.52 15.62 648,200 -0.33(-2.08%)
May 12, 2016 16.08 16.12 15.77 15.95 693,672 -0.12(-0.77%)
May 11, 2016 16.10 16.16 16.02 16.07 522,953 -0.01(-0.05%)
May 10, 2016 16.01 16.17 15.97 16.08 908,235 +0.08(+0.52%)
May 09, 2016 16.04 16.12 15.93 16.00 765,057 +0.02(+0.16%)
May 06, 2016 16.11 16.17 15.62 15.97 5,139,832 -1.21(-7.03%)
May 05, 2016 17.06 17.26 16.93 17.18 882,249 +0.21(+1.22%)
May 04, 2016 16.84 17.03 16.48 16.98 728,327 +0.53(+3.22%)
May 03, 2016 16.80 16.89 16.45 16.45 353,676 -0.53(-3.12%)
May 02, 2016 16.97 17.05 16.79 16.98 531,780 +0.13(+0.79%)
Apr 29, 2016 16.65 16.86 16.56 16.84 615,825 +0.17(+0.99%)
Apr 28, 2016 16.82 16.94 16.65 16.68 517,149 -0.26(-1.52%)
Apr 27, 2016 16.98 17.08 16.74 16.93 625,635 -0.09(-0.54%)
Apr 26, 2016 16.53 17.05 16.40 17.03 614,862 +0.54(+3.26%)
Apr 25, 2016 16.53 16.60 16.30 16.49 646,644 -0.03(-0.20%)
Apr 22, 2016 15.99 16.59 15.73 16.52 979,493 +0.84(+5.33%)
Apr 21, 2016 16.04 16.21 15.24 15.69 1,267,381 -0.35(-2.17%)
Apr 20, 2016 15.86 16.17 15.75 16.03 731,070 +0.17(+1.10%)
Apr 19, 2016 15.61 15.89 15.54 15.86 746,432 +0.30(+1.92%)
Apr 18, 2016 15.16 15.59 15.11 15.56 529,489 +0.37(+2.45%)
Apr 15, 2016 15.15 15.22 15.11 15.19 246,409 +0.05(+0.33%)
Apr 14, 2016 14.95 15.30 14.94 15.14 392,986 +0.17(+1.16%)
Apr 13, 2016 14.77 15.01 14.76 14.96 657,550 +0.25(+1.69%)
Apr 12, 2016 14.34 14.77 14.34 14.72 766,048 +0.42(+2.95%)
Apr 11, 2016 14.48 14.59 14.20 14.29 917,693 -0.03(-0.23%)
Apr 08, 2016 14.29 14.41 14.18 14.33 286,448 +0.13(+0.93%)
Apr 07, 2016 14.32 14.38 14.11 14.20 476,591 -0.17(-1.15%)
Apr 06, 2016 14.49 14.56 14.25 14.36 604,191 -0.14(-0.97%)
Apr 05, 2016 14.55 14.64 14.43 14.50 627,303 -0.13(-0.91%)
Apr 04, 2016 14.58 14.72 14.44 14.63 804,219 +0.09(+0.63%)
Apr 01, 2016 14.38 14.74 14.29 14.54 867,734 +0.06(+0.40%)
Mar 31, 2016 14.16 14.58 14.11 14.48 1,573,213 +0.32(+2.28%)
Mar 30, 2016 13.92 14.20 13.92 14.16 959,291 +0.19(+1.36%)
Mar 29, 2016 13.92 14.02 13.71 13.97 7,365,146 -0.01(-0.06%)
Mar 28, 2016 13.72 14.00 13.72 13.98 3,153,098 +0.65(+4.91%)
Mar 24, 2016 13.30 13.33 13.33 13.33 336,954 -0.08(-0.62%)
Mar 23, 2016 13.54 13.61 13.32 13.41 317,325 -0.21(-1.52%)
Mar 22, 2016 13.45 13.65 13.38 13.62 662,977 +0.07(+0.55%)
Mar 21, 2016 13.43 13.63 13.29 13.54 404,574 +0.09(+0.68%)
Mar 18, 2016 13.38 13.48 13.24 13.45 878,698 +0.12(+0.93%)
Mar 17, 2016 13.03 13.33 12.84 13.33 472,770 +0.27(+2.09%)
Mar 16, 2016 12.98 13.24 12.95 13.05 455,248 +0.06(+0.45%)
Mar 15, 2016 13.22 13.33 12.99 12.99 384,722 -0.25(-1.87%)
Mar 14, 2016 13.25 13.38 13.14 13.24 403,668 -0.03(-0.25%)
Mar 11, 2016 12.75 13.43 12.56 13.28 1,313,449 +0.62(+4.90%)
Mar 10, 2016 12.70 12.88 12.53 12.66 690,461 +0.01(+0.07%)
Mar 09, 2016 12.47 12.77 12.47 12.65 824,592 +0.23(+1.85%)
Mar 08, 2016 12.66 12.73 12.42 12.42 618,256 -0.27(-2.14%)
Mar 07, 2016 12.32 12.79 12.26 12.69 859,460 +0.34(+2.79%)
Mar 04, 2016 12.30 12.40 12.11 12.34 1,252,567 +0.16(+1.35%)
Mar 03, 2016 11.88 12.32 11.86 12.18 7,579,678 -0.77(-5.96%)
Mar 02, 2016 13.06 13.20 12.89 12.95 510,371 -0.12(-0.94%)
Mar 01, 2016 12.69 13.11 12.69 13.07 657,141 +0.48(+3.85%)
Feb 29, 2016 12.78 12.93 12.59 12.59 564,770 -0.20(-1.54%)
Feb 26, 2016 12.70 12.91 12.62 12.79 367,685 +0.16(+1.24%)
Feb 25, 2016 12.40 12.69 12.40 12.63 322,005 +0.25(+2.06%)
Feb 24, 2016 12.21 12.41 12.16 12.38 201,503 +0.00(+0.00%)
Feb 23, 2016 12.22 12.45 12.15 12.38 288,625 +0.16(+1.34%)
Feb 22, 2016 12.57 12.60 12.20 12.21 328,187 -0.23(-1.85%)
Feb 19, 2016 12.41 12.60 12.41 12.44 286,109 +0.02(+0.13%)
Feb 18, 2016 12.32 12.52 12.24 12.43 405,406 +0.11(+0.87%)
Feb 17, 2016 12.43 12.59 12.32 12.32 283,850 -0.06(-0.46%)
Feb 16, 2016 12.31 12.42 12.02 12.38 346,456 +0.19(+1.55%)
Feb 12, 2016 12.01 12.19 12.19 12.19 418,258 +0.28(+2.34%)
Feb 11, 2016 11.79 12.02 11.36 11.91 420,623 -0.07(-0.62%)
Feb 10, 2016 11.96 12.27 11.91 11.98 243,889 +0.13(+1.11%)
Feb 09, 2016 12.07 12.32 11.83 11.85 387,841 -0.27(-2.24%)
Feb 08, 2016 12.21 12.32 11.97 12.12 401,595 -0.17(-1.40%)
Feb 05, 2016 12.18 12.43 12.06 12.29 521,260 +0.13(+1.08%)
Feb 04, 2016 12.56 12.65 12.10 12.16 492,606 -0.44(-3.46%)
Feb 03, 2016 12.70 12.70 12.24 12.60 433,554 +0.00(+0.00%)
Feb 02, 2016 12.29 12.60 12.20 12.60 541,081 +0.21(+1.72%)
Feb 01, 2016 12.35 12.57 12.16 12.38 645,055 -0.02(-0.13%)
Jan 29, 2016 12.35 12.43 12.09 12.40 799,070 +0.30(+2.51%)
Jan 28, 2016 12.32 13.12 11.97 12.10 1,095,363 +0.75(+6.58%)
Jan 27, 2016 11.28 11.45 11.16 11.35 311,526 +0.01(+0.07%)
Jan 26, 2016 11.20 11.42 11.19 11.34 149,741 +0.11(+1.02%)
Jan 25, 2016 11.42 11.42 11.19 11.23 289,482 -0.19(-1.65%)
Jan 22, 2016 11.19 11.52 10.91 11.42 410,364 +0.39(+3.58%)
Jan 21, 2016 11.23 11.30 10.78 11.02 233,696 -0.21(-1.83%)
Jan 20, 2016 10.74 11.28 10.59 11.23 446,485 +0.35(+3.25%)
Jan 19, 2016 11.19 11.22 10.80 10.87 334,866 -0.20(-1.78%)
Jan 15, 2016 10.96 11.07 11.07 11.07 306,357 -0.16(-1.39%)
Jan 14, 2016 11.37 11.54 11.21 11.23 208,767 -0.11(-1.01%)
Jan 13, 2016 11.76 11.91 11.31 11.34 346,079 -0.42(-3.56%)
Jan 12, 2016 11.82 11.83 11.61 11.76 395,495 +0.01(+0.07%)
Jan 11, 2016 11.58 11.88 11.57 11.75 401,202 +0.18(+1.56%)
Jan 08, 2016 11.89 11.97 11.56 11.57 394,205 -0.21(-1.74%)
Jan 07, 2016 12.17 12.36 11.78 11.78 481,636 -0.60(-4.84%)
Jan 06, 2016 12.14 12.41 12.08 12.38 399,298 +0.10(+0.80%)
Jan 05, 2016 11.96 12.29 11.90 12.28 237,027 +0.32(+2.68%)
Jan 04, 2016 11.83 11.99 11.74 11.96 306,566 -0.05(-0.41%)
Dec 31, 2015 12.27 12.01 12.01 12.01 151,230 -0.29(-2.34%)
Dec 30, 2015 12.33 12.47 12.20 12.29 108,826 -0.08(-0.66%)
Dec 29, 2015 12.24 12.38 12.20 12.38 200,252 +0.21(+1.69%)
Dec 28, 2015 12.02 12.21 11.96 12.17 142,907 +0.08(+0.68%)
Dec 24, 2015 12.18 12.09 12.09 12.09 73,058 -0.12(-1.01%)
Dec 23, 2015 12.38 12.47 12.17 12.21 293,575 -0.16(-1.33%)
Dec 22, 2015 12.11 12.38 11.98 12.38 273,799 +0.28(+2.31%)
Dec 21, 2015 12.20 12.24 12.00 12.10 187,332 -0.03(-0.27%)
Dec 18, 2015 11.91 12.17 11.85 12.13 435,289 +0.15(+1.23%)
Dec 17, 2015 12.01 12.11 11.92 11.98 182,425 +0.02(+0.14%)
Dec 16, 2015 11.75 12.01 11.66 11.97 202,216 +0.24(+2.03%)
Dec 15, 2015 11.54 11.74 11.52 11.73 253,277 +0.26(+2.29%)
Dec 14, 2015 11.51 11.65 11.40 11.46 205,654 -0.02(-0.21%)
Dec 11, 2015 11.41 11.66 11.41 11.49 238,391 -0.12(-1.06%)
Dec 10, 2015 11.53 11.72 11.47 11.61 205,267 +0.07(+0.64%)
Dec 09, 2015 11.73 11.81 11.48 11.54 242,750 -0.20(-1.73%)
Dec 08, 2015 11.82 11.89 11.67 11.74 226,818 -0.11(-0.96%)
Dec 07, 2015 12.22 12.22 11.82 11.86 265,282 -0.37(-3.06%)
Dec 04, 2015 12.01 12.27 11.92 12.23 249,607 +0.23(+1.90%)
Dec 03, 2015 12.29 12.38 11.92 12.00 293,696 -0.24(-1.93%)
Dec 02, 2015 12.36 12.38 12.13 12.24 249,895 -0.09(-0.73%)
Dec 01, 2015 12.26 12.52 12.10 12.33 219,596 +0.10(+0.80%)
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%)
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.