First Pactrust Bancorp (NY: BANC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	12.54	12.54	12.33	12.35	209,176	-0.17(-1.38%)
Nov 27, 2015	12.39	12.59	12.32	12.52	100,252	+0.12(+0.93%)
Nov 25, 2015	12.22	12.41	12.41	12.41	160,535	+0.21(+1.68%)
Nov 24, 2015	11.92	12.23	11.92	12.20	241,978	+0.12(+1.02%)
Nov 23, 2015	12.04	12.23	12.04	12.08	149,297	-0.02(-0.14%)
Nov 20, 2015	12.10	12.22	12.00	12.10	212,836	+0.07(+0.55%)
Nov 19, 2015	12.08	12.13	11.94	12.03	225,554	-0.08(-0.68%)
Nov 18, 2015	11.82	12.12	11.79	12.11	197,234	+0.29(+2.43%)
Nov 17, 2015	11.87	12.05	11.80	11.82	295,140	-0.01(-0.07%)
Nov 16, 2015	11.68	11.87	11.56	11.83	276,937	+0.12(+1.05%)
Nov 13, 2015	11.60	11.86	11.60	11.71	174,271	+0.06(+0.49%)
Nov 12, 2015	11.72	11.75	11.58	11.65	198,656	-0.09(-0.77%)
Nov 11, 2015	11.98	12.05	11.73	11.74	179,993	-0.14(-1.18%)
Nov 10, 2015	11.54	11.96	11.47	11.88	400,342	+0.35(+3.07%)
Nov 09, 2015	11.85	11.95	11.38	11.53	588,931	-0.55(-4.56%)
Nov 06, 2015	11.47	12.10	11.46	12.08	532,683	+0.62(+5.46%)
Nov 05, 2015	11.33	11.48	11.32	11.45	150,853	+0.12(+1.09%)
Nov 04, 2015	11.12	11.35	11.05	11.33	326,989	+0.24(+2.15%)
Nov 03, 2015	11.20	11.20	10.97	11.09	332,274	-0.09(-0.81%)
Nov 02, 2015	10.74	11.35	10.62	11.18	753,583	+0.46(+4.29%)
Oct 30, 2015	10.40	10.80	10.36	10.72	755,661	+0.26(+2.52%)
Oct 29, 2015	10.57	10.66	10.33	10.46	263,597	-0.11(-1.01%)
Oct 28, 2015	10.25	10.60	10.25	10.57	412,286	+0.31(+3.05%)
Oct 27, 2015	10.14	10.29	10.14	10.25	146,120	+0.04(+0.40%)
Oct 26, 2015	10.25	10.33	10.12	10.21	103,727	-0.05(-0.48%)
Oct 23, 2015	10.16	10.30	10.08	10.26	191,333	+0.15(+1.46%)
Oct 22, 2015	10.01	10.16	9.990	10.11	123,138	+0.13(+1.32%)
Oct 21, 2015	10.20	10.23	9.953	9.982	125,430	-0.21(-2.02%)
Oct 20, 2015	10.06	10.25	10.01	10.19	230,564	+0.15(+1.47%)
Oct 19, 2015	10.11	10.18	10.01	10.04	141,526	-0.09(-0.89%)
Oct 16, 2015	10.18	10.21	10.03	10.13	136,260	-0.03(-0.32%)
Oct 15, 2015	9.999	10.18	9.867	10.16	164,958	+0.19(+1.90%)
Oct 14, 2015	10.29	10.31	9.933	9.974	185,411	-0.28(-2.73%)
Oct 13, 2015	10.17	10.38	10.17	10.25	82,355	+0.02(+0.16%)
Oct 12, 2015	10.26	10.37	10.21	10.24	264,609	+0.01(+0.08%)
Oct 09, 2015	10.27	10.29	10.20	10.23	209,616	+0.02(+0.16%)
Oct 08, 2015	10.14	10.25	10.08	10.21	292,412	+0.05(+0.49%)
Oct 07, 2015	10.07	10.18	10.05	10.16	187,715	+0.11(+1.06%)
Oct 06, 2015	10.14	10.16	10.04	10.06	146,282	-0.05(-0.49%)
Oct 05, 2015	10.02	10.18	9.990	10.11	160,643	+0.14(+1.40%)
Oct 02, 2015	10.02	10.15	9.768	9.966	187,569	-0.16(-1.54%)
Oct 01, 2015	10.07	10.15	9.900	10.12	184,355	+0.03(+0.33%)
Sep 30, 2015	10.24	10.27	9.941	10.09	261,950	-0.07(-0.65%)
Sep 29, 2015	10.21	10.27	10.07	10.15	854,838	+0.01(+0.08%)
Sep 28, 2015	10.17	10.27	10.10	10.15	145,197	-0.02(-0.24%)
Sep 25, 2015	10.35	10.43	10.17	10.17	183,732	-0.07(-0.72%)
Sep 24, 2015	10.11	10.31	10.10	10.25	112,063	+0.08(+0.81%)
Sep 23, 2015	10.19	10.29	10.08	10.16	170,928	-0.02(-0.24%)
Sep 22, 2015	10.18	10.27	10.13	10.19	108,385	-0.07(-0.64%)
Sep 21, 2015	10.32	10.43	10.20	10.25	126,695	-0.03(-0.32%)
Sep 18, 2015	10.14	10.33	10.04	10.29	276,614	+0.01(+0.08%)
Sep 17, 2015	10.38	10.43	10.18	10.28	209,595	-0.09(-0.87%)
Sep 16, 2015	10.40	10.42	10.30	10.37	93,409	-0.05(-0.47%)
Sep 15, 2015	10.35	10.44	10.32	10.42	126,474	+0.07(+0.72%)
Sep 14, 2015	10.31	10.43	10.27	10.34	211,731	+0.03(+0.32%)
Sep 11, 2015	10.17	10.33	10.15	10.31	137,718	+0.07(+0.72%)
Sep 10, 2015	10.08	10.25	10.02	10.24	200,283	+0.20(+1.97%)
Sep 09, 2015	10.21	10.21	10.02	10.04	259,767	-0.09(-0.88%)
Sep 08, 2015	10.15	10.20	10.10	10.13	229,453	+0.07(+0.73%)
Sep 04, 2015	9.934	10.06	10.06	10.06	134,602	+0.02(+0.24%)
Sep 03, 2015	10.02	10.10	9.958	10.03	179,365	+0.06(+0.57%)
Sep 02, 2015	9.901	9.975	9.820	9.975	307,972	+0.19(+1.91%)

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.