Skip to main content

First Pactrust Bancorp (NY: BANC )

14.80 +0.13 (+0.89%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 14.00 14.72 13.96 14.67 3,564,608 +0.71(+5.09%)
Jul 15, 2024 13.87 14.02 13.79 13.96 3,160,430 +0.35(+2.57%)
Jul 12, 2024 13.63 13.73 13.43 13.61 1,719,473 +0.08(+0.59%)
Jul 11, 2024 13.20 13.58 13.04 13.53 2,811,804 +0.73(+5.70%)
Jul 10, 2024 12.54 12.91 12.53 12.80 2,986,581 +0.27(+2.15%)
Jul 09, 2024 12.38 12.54 12.31 12.53 2,347,662 +0.03(+0.24%)
Jul 08, 2024 12.90 12.96 12.47 12.50 1,403,301 -0.25(-1.96%)
Jul 05, 2024 13.03 13.08 12.71 12.75 1,905,781 -0.24(-1.85%)
Jul 03, 2024 13.18 13.36 12.96 12.99 1,411,820 -0.20(-1.52%)
Jul 02, 2024 12.85 13.25 12.85 13.19 1,487,301 +0.36(+2.81%)
Jul 01, 2024 12.80 12.88 12.53 12.83 2,326,492 +0.05(+0.39%)
Jun 28, 2024 12.57 12.90 12.49 12.78 4,918,583 +0.40(+3.23%)
Jun 27, 2024 12.09 12.43 11.88 12.38 3,909,420 +0.20(+1.64%)
Jun 26, 2024 12.21 12.34 12.09 12.18 3,033,721 -0.10(-0.81%)
Jun 25, 2024 12.67 12.71 12.24 12.28 3,016,677 -0.51(-3.99%)
Jun 24, 2024 12.82 13.02 12.69 12.79 2,103,024 +0.09(+0.71%)
Jun 21, 2024 12.75 12.82 12.55 12.70 3,167,823 -0.12(-0.94%)
Jun 20, 2024 12.87 12.98 12.72 12.82 1,307,690 -0.08(-0.62%)
Jun 18, 2024 13.04 13.15 12.86 12.90 1,318,036 -0.17(-1.30%)
Jun 17, 2024 12.75 13.09 12.70 13.07 1,176,946 +0.23(+1.79%)
Jun 14, 2024 12.85 12.99 12.66 12.84 1,089,024 -0.16(-1.23%)
Jun 13, 2024 13.31 13.39 12.99 13.00 1,430,032 -0.43(-3.18%)
Jun 12, 2024 13.19 13.63 13.17 13.43 2,247,878 +0.63(+4.88%)
Jun 11, 2024 12.65 12.86 12.49 12.80 1,363,382 +0.04(+0.31%)
Jun 10, 2024 12.67 12.90 12.48 12.76 2,088,882 -0.18(-1.38%)
Jun 07, 2024 12.85 13.03 12.81 12.94 1,260,303 -0.13(-0.99%)
Jun 06, 2024 13.03 13.13 12.72 13.07 1,715,138 +0.09(+0.69%)
Jun 05, 2024 12.79 12.99 12.55 12.98 1,944,518 +0.25(+1.95%)
Jun 04, 2024 13.16 13.19 12.72 12.73 1,883,446 -0.62(-4.61%)
Jun 03, 2024 13.89 13.94 13.32 13.35 1,239,972 -0.41(-2.96%)
May 31, 2024 13.67 13.80 13.58 13.75 1,650,673 +0.18(+1.32%)
May 30, 2024 13.36 13.63 13.29 13.58 1,712,982 +0.38(+2.86%)
May 29, 2024 13.35 13.36 13.00 13.20 3,093,446 -0.36(-2.64%)
May 28, 2024 13.69 13.87 13.52 13.56 1,314,221 -0.06(-0.44%)
May 24, 2024 13.79 13.81 13.48 13.62 1,976,643 -0.05(-0.36%)
May 23, 2024 14.31 14.31 13.57 13.66 3,215,310 -0.58(-4.04%)
May 22, 2024 14.39 14.40 14.13 14.24 2,274,916 -0.20(-1.37%)
May 21, 2024 14.37 14.51 14.31 14.44 1,470,331 +0.02(+0.14%)
May 20, 2024 14.52 14.61 14.32 14.42 1,942,527 -0.06(-0.41%)
May 17, 2024 14.00 14.66 13.91 14.48 2,250,014 +0.50(+3.55%)
May 16, 2024 14.09 14.19 13.96 13.98 1,728,582 -0.12(-0.84%)
May 15, 2024 14.17 14.31 13.86 14.10 3,166,261 +0.22(+1.57%)
May 14, 2024 13.69 13.97 13.64 13.88 3,582,505 +0.47(+3.48%)
May 13, 2024 14.83 14.91 13.41 13.42 8,623,943 -1.55(-10.34%)
May 10, 2024 14.88 14.97 14.78 14.96 1,331,172 +0.13(+0.87%)
May 09, 2024 14.79 14.84 14.67 14.84 1,883,187 +0.04(+0.27%)
May 08, 2024 14.50 14.83 14.48 14.80 1,473,979 +0.07(+0.47%)
May 07, 2024 14.78 14.83 14.61 14.73 1,536,131 +0.05(+0.34%)
May 06, 2024 14.67 14.69 14.52 14.68 1,549,901 +0.16(+1.09%)
May 03, 2024 14.42 14.59 14.31 14.52 1,804,950 +0.41(+2.88%)
May 02, 2024 14.01 14.18 13.87 14.11 2,468,594 +0.31(+2.23%)
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.