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 (%)
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.