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

First Pactrust Bancorp (NY: BANC )

14.84 -0.21 (-1.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 29, 2014 9.832 9.710 9.710 9.710 390,789 -0.10(-0.99%)
Aug 28, 2014 9.848 9.856 9.759 9.807 124,319 -0.04(-0.41%)
Aug 27, 2014 9.912 9.937 9.799 9.848 199,159 -0.07(-0.73%)
Aug 26, 2014 9.945 9.993 9.864 9.920 300,009 +0.06(+0.57%)
Aug 25, 2014 9.880 9.937 9.799 9.864 176,459 +0.01(+0.08%)
Aug 22, 2014 9.856 9.880 9.815 9.856 168,924 -0.04(-0.41%)
Aug 21, 2014 9.815 9.928 9.727 9.896 182,805 +0.07(+0.74%)
Aug 20, 2014 9.775 9.840 9.581 9.823 240,136 +0.02(+0.25%)
Aug 19, 2014 9.856 9.896 9.694 9.799 215,407 -0.06(-0.66%)
Aug 18, 2014 9.678 9.896 9.670 9.864 197,730 +0.26(+2.69%)
Aug 15, 2014 9.743 9.823 9.549 9.605 128,268 -0.09(-0.92%)
Aug 14, 2014 9.727 9.747 9.662 9.694 205,505 -0.02(-0.25%)
Aug 13, 2014 9.718 9.743 9.662 9.718 136,090 +0.00(+0.00%)
Aug 12, 2014 9.759 9.904 9.654 9.718 236,965 -0.06(-0.66%)
Aug 11, 2014 9.815 9.896 9.686 9.783 155,969 -0.02(-0.25%)
Aug 08, 2014 9.807 9.815 9.678 9.807 127,035 +0.01(+0.08%)
Aug 07, 2014 9.807 9.896 9.654 9.799 242,346 -0.01(-0.08%)
Aug 06, 2014 9.694 9.848 9.678 9.807 293,311 +0.11(+1.08%)
Aug 05, 2014 9.694 9.710 9.589 9.702 277,524 -0.04(-0.41%)
Aug 04, 2014 9.638 9.759 9.589 9.743 310,451 +0.11(+1.17%)
Aug 01, 2014 9.638 9.767 9.525 9.630 348,503 +0.04(+0.42%)
Jul 31, 2014 8.927 9.638 8.927 9.589 864,949 +0.69(+7.81%)
Jul 30, 2014 8.878 8.935 8.757 8.894 115,917 +0.10(+1.10%)
Jul 29, 2014 9.008 9.008 8.765 8.797 225,928 -0.23(-2.51%)
Jul 28, 2014 9.008 9.048 8.903 9.024 98,474 +0.02(+0.18%)
Jul 25, 2014 8.927 9.016 8.927 9.008 100,451 -0.02(-0.18%)
Jul 24, 2014 8.951 9.072 8.927 9.024 81,333 +0.08(+0.90%)
Jul 23, 2014 8.830 9.024 8.830 8.943 102,050 +0.11(+1.28%)
Jul 22, 2014 8.854 8.886 8.757 8.830 91,060 +0.04(+0.46%)
Jul 21, 2014 8.959 9.032 8.781 8.789 88,770 -0.26(-2.86%)
Jul 18, 2014 8.854 9.048 8.830 9.048 132,450 +0.17(+1.91%)
Jul 17, 2014 8.983 9.032 8.814 8.878 139,531 -0.17(-1.88%)
Jul 16, 2014 9.210 9.210 9.040 9.048 116,985 -0.15(-1.67%)
Jul 15, 2014 9.048 9.210 8.983 9.201 219,114 +0.15(+1.70%)
Jul 14, 2014 8.862 9.104 8.846 9.048 224,457 +0.23(+2.56%)
Jul 11, 2014 8.668 8.838 8.563 8.822 243,765 +0.13(+1.49%)
Jul 10, 2014 8.523 8.862 8.482 8.692 288,543 +0.10(+1.13%)
Jul 09, 2014 8.636 8.652 8.539 8.596 233,812 -0.01(-0.09%)
Jul 08, 2014 8.579 8.628 8.523 8.604 337,559 +0.00(+0.00%)
Jul 07, 2014 8.741 8.741 8.571 8.604 250,627 -0.14(-1.57%)
Jul 03, 2014 8.765 8.741 8.741 8.741 113,882 -0.01(-0.09%)
Jul 02, 2014 8.846 8.846 8.725 8.749 254,872 -0.07(-0.82%)
Jul 01, 2014 8.806 8.862 8.789 8.822 259,971 +0.02(+0.18%)
Jun 30, 2014 8.862 8.886 8.781 8.806 173,739 -0.05(-0.55%)
Jun 27, 2014 8.781 8.935 8.781 8.854 715,527 +0.02(+0.18%)
Jun 26, 2014 8.886 8.903 8.757 8.838 112,202 -0.05(-0.55%)
Jun 25, 2014 8.919 8.927 8.806 8.886 131,092 -0.06(-0.63%)
Jun 24, 2014 8.951 9.129 8.903 8.943 1,829,116 -0.02(-0.18%)
Jun 23, 2014 8.919 8.967 8.878 8.959 191,477 +0.06(+0.73%)
Jun 20, 2014 8.838 8.943 8.749 8.894 256,753 +0.05(+0.55%)
Jun 19, 2014 8.878 8.902 8.806 8.846 208,702 -0.03(-0.36%)
Jun 18, 2014 8.806 8.894 8.676 8.878 225,246 +0.11(+1.29%)
Jun 17, 2014 8.571 8.806 8.499 8.765 216,865 +0.22(+2.55%)
Jun 16, 2014 8.644 8.733 8.442 8.547 502,593 -0.14(-1.58%)
Jun 13, 2014 8.765 8.846 8.676 8.684 176,656 -0.05(-0.56%)
Jun 12, 2014 8.903 8.935 8.701 8.733 412,532 -0.23(-2.61%)
Jun 11, 2014 8.975 8.983 8.789 8.967 489,608 -0.15(-1.60%)
Jun 10, 2014 9.218 9.250 9.096 9.113 254,192 -0.02(-0.18%)
Jun 06, 2014 8.999 9.137 8.959 9.129 213,011 +0.15(+1.71%)
Jun 05, 2014 8.741 8.983 8.725 8.975 311,724 +0.23(+2.59%)
Jun 04, 2014 8.725 8.797 8.725 8.749 384,632 +0.02(+0.18%)
Jun 03, 2014 8.733 8.773 8.717 8.733 468,896 -0.03(-0.37%)
Jun 02, 2014 8.789 8.854 8.725 8.765 316,826 -0.04(-0.46%)
May 30, 2014 8.757 8.846 8.741 8.806 2,166,672 +0.06(+0.65%)
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.