First Pactrust Bancorp (NY: BANC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.