Indicators

First Pactrust Bancorp (NY: BANC )

15.38 +0.66 (+4.48%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.54	16.80	16.54	16.71	312,552	+0.09(+0.53%)
Sep 27, 2018	16.49	16.80	16.49	16.63	289,515	+0.00(+0.00%)
Sep 26, 2018	17.07	17.07	16.54	16.63	549,186	-0.44(-2.59%)
Sep 25, 2018	17.11	17.16	16.96	17.07	179,365	+0.04(+0.26%)
Sep 24, 2018	17.20	17.29	16.89	17.02	250,853	-0.22(-1.28%)
Sep 21, 2018	17.42	17.47	17.07	17.24	1,179,084	-0.18(-1.02%)
Sep 20, 2018	17.29	17.60	17.26	17.42	340,901	+0.27(+1.55%)
Sep 19, 2018	17.02	17.24	16.98	17.16	346,214	+0.13(+0.78%)
Sep 18, 2018	17.16	17.20	16.89	17.02	343,776	-0.13(-0.77%)
Sep 17, 2018	17.02	17.20	16.89	17.16	407,432	+0.13(+0.78%)
Sep 14, 2018	16.71	17.22	16.67	17.02	405,052	+0.31(+1.85%)
Sep 13, 2018	17.11	17.29	16.67	16.71	429,863	-0.37(-2.17%)
Sep 12, 2018	17.30	17.35	17.04	17.09	416,961	-0.26(-1.52%)
Sep 11, 2018	17.39	17.63	17.30	17.35	374,620	-0.18(-1.00%)
Sep 10, 2018	17.70	17.83	17.48	17.52	324,625	-0.09(-0.50%)
Sep 07, 2018	17.57	17.66	17.44	17.61	284,715	+0.13(+0.75%)
Sep 06, 2018	17.57	17.68	17.39	17.48	320,031	-0.09(-0.50%)
Sep 05, 2018	17.74	17.83	17.48	17.57	256,855	-0.18(-0.99%)

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.