First Pactrust Bancorp (NY: BANC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	15.21	15.38	15.15	15.33	517,764	+0.05(+0.35%)
Nov 29, 2018	15.44	15.59	15.19	15.28	337,962	-0.29(-1.83%)
Nov 28, 2018	15.21	15.59	14.94	15.56	515,764	+0.41(+2.71%)
Nov 27, 2018	15.31	15.37	15.13	15.15	393,571	-0.16(-1.05%)
Nov 26, 2018	15.27	15.46	15.21	15.31	266,956	+0.21(+1.42%)
Nov 23, 2018	14.97	15.27	14.97	15.10	78,197	+0.02(+0.12%)
Nov 21, 2018		15.08	15.08	15.08	0	+0.00(+0.00%)
Nov 20, 2018	15.14	15.32	15.00	15.08	278,774	-0.17(-1.11%)
Nov 19, 2018	14.91	15.26	14.91	15.25	391,299	+0.37(+2.45%)
Nov 16, 2018	14.67	14.93	14.67	14.89	337,584	+0.10(+0.66%)
Nov 15, 2018	14.39	14.89	14.39	14.79	482,134	+0.30(+2.09%)
Nov 14, 2018	15.11	15.18	14.36	14.48	355,845	-0.52(-3.45%)
Nov 13, 2018	14.94	15.23	14.85	15.00	484,619	+0.07(+0.48%)
Nov 12, 2018	14.96	15.02	14.80	14.93	414,424	-0.09(-0.59%)
Nov 09, 2018	15.19	15.36	14.89	15.02	607,180	-0.21(-1.35%)
Nov 08, 2018	14.96	15.33	14.96	15.22	247,691	+0.17(+1.13%)
Nov 07, 2018	14.86	15.10	14.63	15.05	693,902	+0.37(+2.55%)
Nov 06, 2018	14.65	14.80	14.44	14.68	516,871	-0.02(-0.12%)
Nov 05, 2018	14.61	14.79	14.52	14.70	530,335	+0.12(+0.79%)
Nov 02, 2018	14.72	14.79	14.39	14.58	461,219	-0.03(-0.18%)
Nov 01, 2018	14.26	14.72	14.26	14.61	610,216	+0.39(+2.76%)
Oct 31, 2018	14.10	14.32	14.07	14.22	731,309	+0.19(+1.33%)
Oct 30, 2018	13.70	14.04	13.70	14.03	543,388	+0.30(+2.21%)
Oct 29, 2018	13.51	13.92	13.50	13.73	714,669	+0.25(+1.85%)
Oct 26, 2018	13.24	13.70	13.18	13.48	996,373	+0.04(+0.26%)
Oct 25, 2018	13.36	14.07	12.58	13.44	2,518,419	-0.61(-4.31%)
Oct 24, 2018	14.56	14.66	14.05	14.05	1,642,262	-0.58(-3.96%)
Oct 23, 2018	14.41	14.71	14.36	14.63	1,388,805	+0.00(+0.00%)
Oct 22, 2018	15.69	15.82	14.54	14.63	881,370	-1.04(-6.65%)
Oct 19, 2018	15.94	16.12	15.67	15.67	388,631	-0.29(-1.79%)
Oct 18, 2018	16.31	16.40	15.95	15.95	413,078	-0.42(-2.56%)
Oct 17, 2018	16.30	16.45	16.04	16.37	302,630	+0.03(+0.16%)
Oct 16, 2018	16.30	16.44	16.04	16.35	529,534	+0.08(+0.49%)
Oct 15, 2018	15.99	16.43	15.99	16.27	455,258	+0.22(+1.39%)
Oct 12, 2018	16.41	16.47	15.63	16.04	757,854	-0.19(-1.15%)
Oct 11, 2018	16.61	16.73	16.22	16.23	543,893	-0.39(-2.36%)
Oct 10, 2018	16.77	16.95	16.61	16.62	462,321	-0.09(-0.53%)
Oct 09, 2018	16.69	16.86	16.66	16.71	442,890	-0.01(-0.05%)
Oct 08, 2018	16.52	16.83	16.44	16.72	385,998	+0.18(+1.08%)
Oct 05, 2018	16.72	16.76	16.41	16.54	552,207	-0.12(-0.75%)
Oct 04, 2018	16.66	16.96	16.56	16.67	533,004	-0.05(-0.32%)
Oct 03, 2018	16.45	16.88	16.33	16.72	826,118	+0.34(+2.07%)
Oct 02, 2018	16.58	16.72	16.27	16.38	736,228	-0.29(-1.71%)
Oct 01, 2018	16.93	17.01	16.61	16.67	514,608	-0.18(-1.06%)
Sep 28, 2018	16.67	16.94	16.67	16.85	310,097	+0.09(+0.53%)
Sep 27, 2018	16.62	16.94	16.62	16.76	287,240	+0.00(+0.00%)
Sep 26, 2018	17.20	17.20	16.67	16.76	544,871	-0.45(-2.59%)
Sep 25, 2018	17.25	17.29	17.09	17.20	177,956	+0.04(+0.26%)
Sep 24, 2018	17.34	17.43	17.02	17.16	248,882	-0.22(-1.28%)
Sep 21, 2018	17.56	17.60	17.20	17.38	1,169,821	-0.18(-1.01%)
Sep 20, 2018	17.43	17.74	17.40	17.56	338,224	+0.27(+1.55%)
Sep 19, 2018	17.16	17.38	17.11	17.29	343,494	+0.13(+0.78%)
Sep 18, 2018	17.29	17.34	17.02	17.16	341,075	-0.13(-0.77%)
Sep 17, 2018	17.16	17.34	17.02	17.29	404,231	+0.13(+0.78%)
Sep 14, 2018	16.85	17.36	16.80	17.16	401,870	+0.31(+1.85%)
Sep 13, 2018	17.25	17.43	16.80	16.85	426,486	-0.37(-2.17%)
Sep 12, 2018	17.44	17.49	17.18	17.22	413,685	-0.27(-1.52%)
Sep 11, 2018	17.53	17.77	17.44	17.49	371,677	-0.18(-1.00%)
Sep 10, 2018	17.84	17.97	17.62	17.66	322,074	-0.09(-0.50%)
Sep 07, 2018	17.71	17.80	17.57	17.75	282,479	+0.13(+0.75%)
Sep 06, 2018	17.71	17.82	17.53	17.62	317,517	-0.09(-0.50%)
Sep 05, 2018	17.88	17.97	17.62	17.71	254,837	-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.