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

First Pactrust Bancorp (NY: BANC )

12.82 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2015 11.36 11.44 11.16 11.20 369,483 -0.05(-0.43%)
Jun 29, 2015 11.40 11.43 11.16 11.24 305,899 -0.19(-1.64%)
Jun 26, 2015 11.56 11.60 11.39 11.43 1,652,695 -0.13(-1.13%)
Jun 25, 2015 11.52 11.59 11.44 11.56 922,828 +0.12(+1.07%)
Jun 24, 2015 11.46 11.50 11.42 11.44 512,103 +0.04(+0.36%)
Jun 23, 2015 11.34 11.42 11.34 11.40 377,572 +0.06(+0.50%)
Jun 22, 2015 11.24 11.36 11.24 11.34 408,538 +0.11(+1.02%)
Jun 19, 2015 10.94 11.27 10.94 11.23 608,781 +0.24(+2.15%)
Jun 18, 2015 11.00 11.07 10.93 10.99 256,419 -0.01(-0.07%)
Jun 17, 2015 11.17 11.17 10.96 11.00 235,616 -0.10(-0.88%)
Jun 16, 2015 11.01 11.11 10.99 11.10 239,005 +0.05(+0.44%)
Jun 15, 2015 11.06 11.19 10.94 11.05 183,969 -0.07(-0.59%)
Jun 12, 2015 10.94 11.16 10.94 11.11 244,823 -0.02(-0.22%)
Jun 11, 2015 11.21 11.26 11.11 11.14 221,653 -0.11(-0.94%)
Jun 10, 2015 11.20 11.28 11.16 11.24 544,477 +0.09(+0.80%)
Jun 09, 2015 11.24 11.25 11.07 11.16 232,290 -0.07(-0.65%)
Jun 08, 2015 11.16 11.28 11.10 11.23 251,460 +0.07(+0.58%)
Jun 05, 2015 11.11 11.21 11.03 11.16 242,760 +0.12(+1.11%)
Jun 04, 2015 10.94 11.09 10.91 11.04 341,909 +0.08(+0.74%)
Jun 03, 2015 10.83 10.98 10.76 10.96 486,782 +0.19(+1.74%)
Jun 02, 2015 10.42 10.78 10.40 10.77 289,359 +0.28(+2.64%)
Jun 01, 2015 10.80 10.80 10.41 10.50 349,128 -0.07(-0.62%)
May 29, 2015 10.75 10.76 10.53 10.56 560,369 -0.20(-1.89%)
May 28, 2015 10.80 10.84 10.62 10.76 243,418 -0.22(-2.00%)
May 27, 2015 10.96 11.02 10.81 10.98 251,953 +0.09(+0.82%)
May 26, 2015 11.02 11.02 10.88 10.89 129,103 -0.12(-1.11%)
May 22, 2015 10.79 11.02 11.02 11.02 275,960 +0.15(+1.42%)
May 21, 2015 10.80 10.91 10.75 10.86 160,039 +0.11(+1.06%)
May 20, 2015 10.83 10.83 10.63 10.75 130,369 -0.04(-0.38%)
May 19, 2015 10.83 10.85 10.79 10.79 225,766 -0.06(-0.53%)
May 18, 2015 10.83 10.89 10.75 10.85 218,308 +0.02(+0.15%)
May 15, 2015 10.84 10.87 10.75 10.83 102,219 +0.01(+0.07%)
May 14, 2015 10.80 10.85 10.76 10.82 223,422 +0.08(+0.76%)
May 13, 2015 10.64 10.75 10.57 10.74 241,667 +0.14(+1.31%)
May 12, 2015 10.59 10.67 10.42 10.60 123,891 -0.07(-0.69%)
May 11, 2015 10.59 10.72 10.59 10.67 253,963 +0.11(+1.08%)
May 08, 2015 10.58 10.64 10.46 10.56 213,420 +0.04(+0.39%)
May 07, 2015 10.50 10.52 10.45 10.52 124,984 +0.04(+0.39%)
May 06, 2015 10.49 10.50 10.37 10.48 198,557 +0.09(+0.86%)
May 05, 2015 10.36 10.47 10.24 10.39 127,070 -0.03(-0.31%)
May 04, 2015 10.27 10.50 10.24 10.42 113,266 +0.20(+1.91%)
May 01, 2015 10.22 10.25 10.04 10.23 192,581 +0.13(+1.29%)
Apr 30, 2015 10.32 10.37 10.06 10.10 202,071 -0.24(-2.36%)
Apr 29, 2015 10.27 10.38 10.26 10.34 95,867 +0.06(+0.55%)
Apr 28, 2015 10.24 10.33 10.21 10.28 129,938 +0.07(+0.72%)
Apr 27, 2015 10.22 10.33 10.08 10.21 99,714 +0.04(+0.40%)
Apr 24, 2015 10.19 10.25 10.17 10.17 82,364 -0.03(-0.32%)
Apr 23, 2015 10.28 10.32 10.18 10.20 87,543 -0.12(-1.18%)
Apr 22, 2015 10.38 10.38 10.25 10.32 194,159 -0.05(-0.47%)
Apr 21, 2015 10.35 10.46 10.28 10.37 117,390 +0.04(+0.39%)
Apr 20, 2015 10.06 10.34 10.06 10.33 102,272 +0.29(+2.92%)
Apr 17, 2015 10.13 10.22 9.975 10.04 96,114 -0.16(-1.60%)
Apr 16, 2015 10.18 10.25 10.12 10.20 95,237 -0.02(-0.16%)
Apr 15, 2015 10.03 10.29 10.03 10.22 119,609 +0.20(+2.03%)
Apr 14, 2015 9.983 10.06 9.824 10.02 56,578 +0.04(+0.41%)
Apr 13, 2015 9.885 9.975 9.877 9.975 108,281 +0.05(+0.49%)
Apr 10, 2015 9.958 10.02 9.909 9.926 59,710 -0.04(-0.41%)
Apr 09, 2015 9.958 10.02 9.804 9.966 52,313 -0.02(-0.24%)
Apr 08, 2015 9.966 10.07 9.958 9.991 91,499 +0.01(+0.08%)
Apr 07, 2015 9.950 10.08 9.934 9.983 200,661 -0.02(-0.24%)
Apr 06, 2015 9.942 10.06 9.893 10.01 175,916 -0.01(-0.08%)
Apr 02, 2015 9.877 10.02 10.02 10.02 248,941 +0.02(+0.24%)
Apr 01, 2015 10.04 10.06 9.909 9.991 223,736 -0.03(-0.33%)
Mar 31, 2015 9.975 10.06 9.893 10.02 172,838 +0.07(+0.74%)
Mar 30, 2015 9.795 9.975 9.795 9.950 172,867 +0.15(+1.58%)
Mar 27, 2015 9.812 9.901 9.747 9.795 112,054 -0.02(-0.17%)
Mar 26, 2015 9.698 9.836 9.690 9.812 63,372 +0.05(+0.50%)
Mar 25, 2015 9.909 9.926 9.747 9.763 80,577 -0.11(-1.07%)
Mar 24, 2015 9.747 9.885 9.690 9.869 193,025 +0.11(+1.08%)
Mar 23, 2015 9.706 9.820 9.706 9.763 181,587 +0.06(+0.59%)
Mar 20, 2015 9.673 9.763 9.462 9.706 222,810 +0.08(+0.85%)
Mar 19, 2015 9.592 9.730 9.584 9.624 212,149 -0.01(-0.08%)
Mar 18, 2015 9.633 9.677 9.543 9.633 153,382 -0.01(-0.08%)
Mar 17, 2015 9.567 9.698 9.567 9.641 226,394 +0.01(+0.08%)
Mar 16, 2015 9.763 9.763 9.584 9.633 169,958 -0.08(-0.84%)
Mar 13, 2015 9.844 9.844 9.608 9.714 162,565 -0.11(-1.08%)
Mar 12, 2015 9.681 9.852 9.618 9.820 358,263 +0.33(+3.43%)
Mar 11, 2015 9.291 9.584 9.234 9.494 166,843 -0.09(-0.93%)
Mar 10, 2015 9.543 9.714 9.536 9.584 214,443 +0.02(+0.26%)
Mar 09, 2015 9.372 9.657 9.364 9.559 337,081 +0.15(+1.65%)
Mar 06, 2015 9.225 9.510 9.152 9.405 377,523 +0.29(+3.22%)
Mar 05, 2015 9.103 9.185 9.038 9.111 129,286 +0.02(+0.27%)
Mar 04, 2015 9.006 9.111 8.932 9.087 117,717 +0.07(+0.72%)
Mar 03, 2015 8.875 9.063 8.875 9.022 402,179 +0.10(+1.09%)
Mar 02, 2015 8.867 8.981 8.867 8.924 97,057 +0.03(+0.37%)
Feb 27, 2015 9.006 9.014 8.892 8.892 100,091 -0.15(-1.62%)
Feb 26, 2015 9.038 9.136 8.969 9.038 77,472 -0.03(-0.36%)
Feb 25, 2015 8.940 9.120 8.940 9.071 94,638 +0.08(+0.91%)
Feb 24, 2015 8.883 9.160 8.875 8.989 54,254 +0.13(+1.47%)
Feb 23, 2015 9.014 9.022 8.818 8.859 80,461 -0.17(-1.89%)
Feb 20, 2015 9.201 9.201 8.981 9.030 61,844 -0.16(-1.77%)
Feb 19, 2015 9.071 9.242 9.034 9.193 148,808 +0.12(+1.35%)
Feb 18, 2015 9.144 9.144 9.038 9.071 45,347 -0.07(-0.71%)
Feb 17, 2015 9.120 9.177 9.111 9.136 64,732 +0.03(+0.36%)
Feb 13, 2015 9.177 9.103 9.103 9.103 67,424 -0.11(-1.15%)
Feb 12, 2015 8.810 9.209 8.810 9.209 196,082 +0.42(+4.72%)
Feb 11, 2015 8.753 8.867 8.672 8.794 78,813 +0.05(+0.56%)
Feb 10, 2015 8.875 8.940 8.680 8.745 114,100 -0.07(-0.74%)
Feb 09, 2015 8.721 8.949 8.721 8.810 93,364 +0.08(+0.93%)
Feb 06, 2015 8.835 8.949 8.721 8.729 281,964 -0.07(-0.74%)
Feb 05, 2015 8.802 8.818 8.704 8.794 90,441 +0.07(+0.84%)
Feb 04, 2015 8.761 8.835 8.688 8.721 80,636 -0.09(-1.02%)
Feb 03, 2015 8.647 8.892 8.647 8.810 142,635 +0.21(+2.46%)
Feb 02, 2015 8.379 8.721 8.362 8.598 132,378 +0.25(+3.02%)
Jan 30, 2015 8.550 8.550 8.330 8.346 189,227 -0.30(-3.48%)
Jan 29, 2015 8.587 8.647 8.411 8.647 87,956 +0.15(+1.82%)
Jan 28, 2015 8.655 8.685 8.468 8.493 114,233 -0.13(-1.51%)
Jan 27, 2015 8.533 8.664 8.468 8.623 95,280 +0.03(+0.38%)
Jan 26, 2015 8.444 8.615 8.354 8.590 143,463 +0.11(+1.34%)
Jan 23, 2015 8.598 8.677 8.444 8.476 74,654 -0.11(-1.33%)
Jan 22, 2015 8.419 8.672 8.346 8.590 235,892 +0.20(+2.43%)
Jan 21, 2015 8.354 8.476 8.305 8.387 87,773 -0.02(-0.19%)
Jan 20, 2015 8.411 8.468 8.289 8.403 152,313 -0.03(-0.39%)
Jan 16, 2015 8.427 8.582 8.330 8.436 179,846 -0.03(-0.38%)
Jan 15, 2015 8.582 8.582 8.425 8.468 164,695 -0.13(-1.52%)
Jan 14, 2015 8.484 8.615 8.444 8.598 145,701 +0.05(+0.57%)
Jan 13, 2015 8.615 8.818 8.476 8.550 250,456 -0.15(-1.78%)
Jan 12, 2015 8.786 8.874 8.664 8.704 103,408 -0.12(-1.38%)
Jan 09, 2015 9.120 9.168 8.818 8.826 78,160 -0.33(-3.56%)
Jan 08, 2015 9.152 9.299 9.030 9.152 90,892 +0.08(+0.90%)
Jan 07, 2015 9.046 9.111 8.957 9.071 169,014 +0.02(+0.27%)
Jan 06, 2015 9.217 9.225 8.892 9.046 172,573 -0.17(-1.86%)
Jan 05, 2015 9.299 9.315 9.063 9.217 174,800 -0.11(-1.22%)
Jan 02, 2015 9.388 9.421 9.201 9.331 87,797 -0.01(-0.09%)
Dec 31, 2014 9.445 9.339 9.339 9.339 85,232 -0.11(-1.12%)
Dec 30, 2014 9.486 9.559 9.413 9.445 151,081 -0.07(-0.68%)
Dec 29, 2014 9.486 9.641 9.453 9.510 257,281 +0.00(+0.00%)
Dec 26, 2014 9.421 9.527 9.299 9.510 111,780 +0.09(+0.95%)
Dec 24, 2014 9.486 9.421 9.421 9.421 53,300 -0.02(-0.17%)
Dec 23, 2014 9.421 9.453 9.323 9.437 175,467 +0.08(+0.87%)
Dec 22, 2014 9.396 9.429 9.291 9.356 141,044 -0.02(-0.17%)
Dec 19, 2014 9.185 9.567 9.152 9.372 800,431 +0.16(+1.77%)
Dec 18, 2014 9.079 9.209 8.981 9.209 210,989 +0.21(+2.35%)
Dec 17, 2014 8.737 9.022 8.647 8.997 280,286 +0.30(+3.46%)
Dec 16, 2014 8.566 8.729 8.533 8.696 686,277 +0.17(+2.01%)
Dec 15, 2014 8.631 8.818 8.517 8.525 258,690 -0.11(-1.23%)
Dec 12, 2014 8.704 8.875 8.607 8.631 208,183 -0.15(-1.76%)
Dec 11, 2014 8.794 8.965 8.786 8.786 848,605 -0.08(-0.92%)
Dec 10, 2014 8.924 8.945 8.761 8.867 210,746 -0.11(-1.18%)
Dec 09, 2014 8.867 9.042 8.835 8.973 170,368 +0.02(+0.27%)
Dec 08, 2014 8.981 9.038 8.892 8.949 233,609 -0.07(-0.81%)
Dec 05, 2014 8.892 9.116 8.892 9.022 105,975 +0.12(+1.37%)
Dec 04, 2014 8.957 8.997 8.859 8.900 103,655 -0.07(-0.73%)
Dec 03, 2014 8.940 9.078 8.835 8.965 207,505 +0.08(+0.92%)
Dec 02, 2014 8.753 8.957 8.745 8.883 242,540 +0.18(+2.06%)
Dec 01, 2014 8.965 9.001 8.696 8.704 156,334 -0.25(-2.82%)
Nov 28, 2014 9.193 9.242 8.957 8.957 84,393 -0.22(-2.40%)
Nov 26, 2014 9.152 9.177 9.177 9.177 113,110 +0.05(+0.54%)
Nov 25, 2014 9.152 9.185 9.087 9.128 64,885 +0.01(+0.09%)
Nov 24, 2014 9.022 9.133 8.997 9.120 136,288 +0.08(+0.90%)
Nov 21, 2014 9.193 9.198 8.965 9.038 877,435 -0.07(-0.72%)
Nov 20, 2014 9.087 9.128 8.957 9.103 227,673 -0.05(-0.53%)
Nov 19, 2014 9.250 9.250 9.111 9.152 684,171 -0.11(-1.23%)
Nov 18, 2014 9.348 9.348 9.242 9.266 76,778 -0.04(-0.44%)
Nov 17, 2014 9.372 9.372 9.291 9.307 73,292 -0.05(-0.52%)
Nov 14, 2014 9.462 9.462 9.282 9.356 180,900 -0.09(-0.95%)
Nov 13, 2014 9.592 9.592 9.408 9.445 53,640 -0.11(-1.19%)
Nov 12, 2014 9.437 9.592 9.388 9.559 100,202 +0.12(+1.29%)
Nov 11, 2014 9.527 9.567 9.380 9.437 82,608 -0.12(-1.28%)
Nov 10, 2014 9.486 9.567 9.380 9.559 140,557 +0.10(+1.03%)
Nov 07, 2014 9.388 9.462 9.250 9.462 97,502 +0.08(+0.87%)
Nov 06, 2014 9.315 9.380 9.209 9.380 84,129 +0.12(+1.32%)
Nov 05, 2014 9.331 9.356 9.209 9.258 128,600 -0.05(-0.52%)
Nov 04, 2014 9.348 9.388 9.136 9.307 122,477 -0.03(-0.35%)
Nov 03, 2014 9.608 9.649 9.282 9.339 151,095 -0.24(-2.55%)
Oct 31, 2014 9.730 9.771 9.494 9.584 205,296 -0.07(-0.68%)
Oct 30, 2014 9.559 9.649 9.209 9.649 241,977 +0.12(+1.28%)
Oct 29, 2014 9.502 9.559 9.413 9.527 183,516 +0.02(+0.17%)
Oct 28, 2014 9.470 9.600 9.388 9.510 185,057 +0.11(+1.13%)
Oct 27, 2014 9.291 9.418 9.323 9.405 79,592 +0.08(+0.87%)
Oct 24, 2014 9.494 9.519 9.250 9.323 102,559 -0.15(-1.63%)
Oct 23, 2014 9.339 9.681 9.339 9.478 845,210 +0.24(+2.56%)
Oct 22, 2014 9.356 9.421 9.225 9.242 62,431 -0.08(-0.87%)
Oct 21, 2014 9.348 9.348 9.217 9.323 105,492 +0.04(+0.44%)
Oct 20, 2014 9.258 9.364 9.242 9.282 82,110 +0.02(+0.18%)
Oct 17, 2014 9.551 9.551 9.234 9.266 138,780 -0.15(-1.56%)
Oct 16, 2014 9.103 9.526 9.022 9.413 117,244 +0.18(+1.94%)
Oct 15, 2014 9.120 9.380 8.997 9.234 278,137 +0.05(+0.53%)
Oct 14, 2014 9.193 9.364 9.152 9.185 126,546 +0.02(+0.27%)
Oct 13, 2014 9.225 9.299 9.071 9.160 144,293 -0.04(-0.44%)
Oct 10, 2014 9.193 9.396 9.193 9.201 145,709 -0.05(-0.53%)
Oct 09, 2014 9.510 9.510 9.242 9.250 105,297 -0.24(-2.49%)
Oct 08, 2014 9.242 9.494 9.201 9.486 127,849 +0.23(+2.46%)
Oct 07, 2014 9.527 9.527 9.234 9.258 88,998 -0.33(-3.40%)
Oct 06, 2014 9.616 9.665 9.584 9.584 109,466 -0.02(-0.25%)
Oct 03, 2014 9.567 9.649 9.543 9.608 76,590 +0.15(+1.64%)
Oct 02, 2014 9.323 9.453 9.250 9.453 144,997 +0.17(+1.84%)
Oct 01, 2014 9.494 9.584 9.242 9.282 231,013 -0.19(-1.98%)
Sep 30, 2014 9.462 9.519 9.372 9.470 203,132 +0.03(+0.35%)
Sep 29, 2014 9.437 9.608 9.364 9.437 195,129 -0.04(-0.43%)
Sep 26, 2014 9.567 9.657 9.453 9.478 119,003 -0.09(-0.94%)
Sep 25, 2014 9.690 9.690 9.567 9.567 166,721 -0.10(-1.01%)
Sep 24, 2014 9.649 9.698 9.576 9.665 229,243 +0.02(+0.17%)
Sep 23, 2014 9.738 9.747 9.592 9.649 405,666 -0.09(-0.92%)
Sep 22, 2014 9.836 9.861 9.738 9.738 633,625 -0.09(-0.91%)
Sep 19, 2014 9.812 9.975 9.804 9.828 344,296 +0.02(+0.25%)
Sep 18, 2014 9.844 9.869 9.771 9.804 112,433 +0.02(+0.17%)
Sep 17, 2014 9.738 9.795 9.730 9.787 344,587 +0.05(+0.50%)
Sep 16, 2014 9.730 9.795 9.698 9.738 263,649 +0.02(+0.17%)
Sep 15, 2014 9.738 9.755 9.576 9.722 171,695 -0.04(-0.42%)
Sep 12, 2014 9.795 9.861 9.730 9.763 122,751 -0.02(-0.25%)
Sep 11, 2014 9.763 9.812 9.714 9.787 79,621 +0.02(+0.17%)
Sep 10, 2014 9.657 9.877 9.584 9.771 89,397 +0.05(+0.50%)
Sep 09, 2014 9.779 9.812 9.673 9.722 153,550 -0.06(-0.58%)
Sep 08, 2014 9.755 9.820 9.722 9.779 97,278 +0.02(+0.17%)
Sep 05, 2014 9.738 9.836 9.706 9.763 99,301 -0.01(-0.08%)
Sep 04, 2014 9.836 9.836 9.771 9.771 101,658 -0.06(-0.58%)
Sep 03, 2014 9.983 9.983 9.820 9.828 350,304 -0.14(-1.39%)
Sep 02, 2014 9.844 9.999 9.844 9.966 233,420 +0.18(+1.83%)
Aug 29, 2014 9.909 9.787 9.787 9.787 387,719 -0.10(-0.99%)
Aug 28, 2014 9.926 9.934 9.836 9.885 123,343 -0.04(-0.41%)
Aug 27, 2014 9.991 10.02 9.877 9.926 197,594 -0.07(-0.73%)
Aug 26, 2014 10.02 10.07 9.942 9.999 297,652 +0.06(+0.57%)
Aug 25, 2014 9.958 10.02 9.877 9.942 175,073 +0.01(+0.08%)
Aug 22, 2014 9.934 9.958 9.893 9.934 167,597 -0.04(-0.41%)
Aug 21, 2014 9.893 10.01 9.804 9.975 181,369 +0.07(+0.74%)
Aug 20, 2014 9.852 9.918 9.657 9.901 238,250 +0.02(+0.25%)
Aug 19, 2014 9.934 9.975 9.771 9.877 213,715 -0.07(-0.66%)
Aug 18, 2014 9.755 9.975 9.747 9.942 196,177 +0.26(+2.69%)
Aug 15, 2014 9.820 9.901 9.624 9.681 127,261 -0.09(-0.92%)
Aug 14, 2014 9.804 9.824 9.738 9.771 203,891 -0.02(-0.25%)
Aug 13, 2014 9.795 9.820 9.738 9.795 135,021 +0.00(+0.00%)
Aug 12, 2014 9.836 9.983 9.730 9.795 235,104 -0.07(-0.66%)
Aug 11, 2014 9.893 9.975 9.763 9.861 154,744 -0.02(-0.25%)
Aug 08, 2014 9.885 9.893 9.755 9.885 126,037 +0.01(+0.08%)
Aug 07, 2014 9.885 9.975 9.730 9.877 240,442 -0.01(-0.08%)
Aug 06, 2014 9.771 9.926 9.755 9.885 291,007 +0.11(+1.08%)
Aug 05, 2014 9.771 9.787 9.665 9.779 275,344 -0.04(-0.41%)
Aug 04, 2014 9.714 9.836 9.665 9.820 308,013 +0.11(+1.17%)
Aug 01, 2014 9.714 9.844 9.600 9.706 345,765 +0.04(+0.42%)
Jul 31, 2014 8.997 9.714 8.997 9.665 858,155 +0.70(+7.81%)
Jul 30, 2014 8.949 9.006 8.826 8.965 115,006 +0.10(+1.10%)
Jul 29, 2014 9.079 9.079 8.835 8.867 224,154 -0.23(-2.51%)
Jul 28, 2014 9.079 9.120 8.973 9.095 97,701 +0.02(+0.18%)
Jul 25, 2014 8.997 9.087 8.997 9.079 99,662 -0.02(-0.18%)
Jul 24, 2014 9.022 9.144 8.997 9.095 80,694 +0.08(+0.90%)
Jul 23, 2014 8.900 9.095 8.900 9.014 101,249 +0.11(+1.28%)
Jul 22, 2014 8.924 8.957 8.827 8.900 90,344 +0.04(+0.46%)
Jul 21, 2014 9.030 9.103 8.851 8.859 88,072 -0.26(-2.86%)
Jul 18, 2014 8.924 9.120 8.900 9.120 131,409 +0.17(+1.91%)
Jul 17, 2014 9.054 9.103 8.883 8.949 138,435 -0.17(-1.88%)
Jul 16, 2014 9.282 9.282 9.111 9.120 116,066 -0.15(-1.67%)
Jul 15, 2014 9.120 9.282 9.054 9.274 217,393 +0.15(+1.70%)
Jul 14, 2014 8.932 9.177 8.916 9.120 222,693 +0.23(+2.56%)
Jul 11, 2014 8.737 8.908 8.631 8.892 241,850 +0.13(+1.49%)
Jul 10, 2014 8.590 8.932 8.550 8.761 286,276 +0.10(+1.13%)
Jul 09, 2014 8.704 8.721 8.607 8.664 231,976 -0.01(-0.09%)
Jul 08, 2014 8.647 8.696 8.590 8.672 334,907 +0.00(+0.00%)
Jul 07, 2014 8.810 8.810 8.639 8.672 248,658 -0.14(-1.57%)
Jul 03, 2014 8.835 8.810 8.810 8.810 112,987 -0.01(-0.09%)
Jul 02, 2014 8.916 8.916 8.794 8.818 252,870 -0.07(-0.82%)
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.