First Pactrust Bancorp (NY: BANC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.66	16.80	16.56	16.76	1,268,118	+0.10(+0.60%)
May 27, 2016	16.76	16.66	16.66	16.66	348,195	-0.14(-0.85%)
May 26, 2016	16.68	16.95	16.63	16.81	756,191	+0.11(+0.65%)
May 25, 2016	16.51	16.76	16.40	16.70	1,169,046	+0.35(+2.15%)
May 24, 2016	15.96	16.39	15.87	16.35	1,134,604	+0.51(+3.22%)
May 23, 2016	15.97	15.98	15.75	15.84	656,485	-0.03(-0.21%)
May 20, 2016	15.87	15.90	15.72	15.87	1,490,989	+0.03(+0.16%)
May 19, 2016	15.88	15.94	15.56	15.85	780,801	-0.16(-0.99%)
May 18, 2016	15.39	16.05	15.39	16.00	1,257,693	+0.64(+4.13%)
May 17, 2016	15.85	15.92	15.30	15.37	1,286,779	-0.48(-3.01%)
May 16, 2016	15.84	15.92	15.68	15.85	916,163	+0.08(+0.48%)
May 13, 2016	16.07	16.24	15.67	15.77	641,973	-0.33(-2.08%)
May 12, 2016	16.24	16.27	15.92	16.10	687,008	-0.13(-0.77%)
May 11, 2016	16.26	16.31	16.17	16.23	517,930	-0.01(-0.05%)
May 10, 2016	16.16	16.32	16.13	16.24	899,510	+0.08(+0.52%)
May 09, 2016	16.20	16.28	16.08	16.15	757,707	+0.03(+0.16%)
May 06, 2016	16.26	16.33	15.77	16.13	5,090,458	-1.22(-7.03%)
May 05, 2016	17.22	17.43	17.10	17.35	873,774	+0.21(+1.22%)
May 04, 2016	17.00	17.19	16.64	17.14	721,331	+0.53(+3.22%)
May 03, 2016	16.97	17.05	16.61	16.61	350,279	-0.53(-3.12%)
May 02, 2016	17.13	17.22	16.95	17.14	526,672	+0.13(+0.79%)
Apr 29, 2016	16.81	17.02	16.72	17.01	609,910	+0.17(+0.99%)
Apr 28, 2016	16.98	17.11	16.81	16.84	512,181	-0.26(-1.52%)
Apr 27, 2016	17.14	17.25	16.90	17.10	619,626	-0.09(-0.53%)
Apr 26, 2016	16.69	17.22	16.56	17.19	608,956	+0.54(+3.26%)
Apr 25, 2016	16.69	16.76	16.46	16.65	640,432	-0.03(-0.20%)
Apr 22, 2016	16.15	16.75	15.89	16.68	970,084	+0.84(+5.33%)
Apr 21, 2016	16.20	16.36	15.39	15.84	1,255,206	-0.35(-2.17%)
Apr 20, 2016	16.01	16.32	15.90	16.19	724,047	+0.18(+1.10%)
Apr 19, 2016	15.76	16.05	15.70	16.01	739,261	+0.30(+1.92%)
Apr 18, 2016	15.31	15.75	15.26	15.71	524,403	+0.38(+2.45%)
Apr 15, 2016	15.29	15.37	15.25	15.34	244,042	+0.05(+0.33%)
Apr 14, 2016	15.09	15.45	15.09	15.29	389,211	+0.18(+1.16%)
Apr 13, 2016	14.91	15.16	14.90	15.11	651,234	+0.25(+1.69%)
Apr 12, 2016	14.48	14.91	14.48	14.86	758,690	+0.43(+2.95%)
Apr 11, 2016	14.62	14.73	14.34	14.43	908,877	-0.03(-0.23%)
Apr 08, 2016	14.43	14.55	14.32	14.47	283,697	+0.13(+0.93%)
Apr 07, 2016	14.46	14.52	14.25	14.33	472,013	-0.17(-1.15%)
Apr 06, 2016	14.63	14.70	14.39	14.50	598,387	-0.14(-0.97%)
Apr 05, 2016	14.69	14.78	14.57	14.64	621,277	-0.13(-0.90%)
Apr 04, 2016	14.72	14.87	14.58	14.78	796,494	+0.09(+0.63%)
Apr 01, 2016	14.52	14.88	14.42	14.68	859,399	+0.06(+0.40%)
Mar 31, 2016	14.30	14.73	14.25	14.63	1,558,101	+0.33(+2.28%)
Mar 30, 2016	14.06	14.33	14.06	14.30	950,075	+0.19(+1.36%)
Mar 29, 2016	14.06	14.16	13.84	14.11	7,294,396	-0.01(-0.06%)
Mar 28, 2016	13.85	14.14	13.85	14.12	3,122,808	+0.66(+4.91%)
Mar 24, 2016	13.43	13.46	13.46	13.46	333,717	-0.08(-0.62%)
Mar 23, 2016	13.67	13.74	13.45	13.54	314,277	-0.21(-1.52%)
Mar 22, 2016	13.58	13.78	13.51	13.75	656,608	+0.08(+0.55%)
Mar 21, 2016	13.56	13.76	13.42	13.67	400,688	+0.09(+0.68%)
Mar 18, 2016	13.51	13.61	13.37	13.58	870,257	+0.13(+0.93%)
Mar 17, 2016	13.15	13.46	12.96	13.46	468,228	+0.28(+2.09%)
Mar 16, 2016	13.10	13.37	13.07	13.18	450,875	+0.06(+0.45%)
Mar 15, 2016	13.35	13.46	13.11	13.12	381,026	-0.25(-1.87%)
Mar 14, 2016	13.38	13.51	13.27	13.37	399,791	-0.03(-0.25%)
Mar 11, 2016	12.87	13.56	12.68	13.41	1,300,832	+0.63(+4.91%)
Mar 10, 2016	12.83	13.00	12.65	12.78	683,828	+0.01(+0.06%)
Mar 09, 2016	12.59	12.89	12.59	12.77	816,671	+0.23(+1.85%)
Mar 08, 2016	12.78	12.85	12.54	12.54	612,317	-0.27(-2.14%)
Mar 07, 2016	12.44	12.91	12.38	12.81	851,204	+0.35(+2.79%)
Mar 04, 2016	12.42	12.52	12.22	12.46	1,240,535	+0.17(+1.35%)
Mar 03, 2016	11.99	12.44	11.97	12.30	7,506,866	-0.78(-5.96%)
Mar 02, 2016	13.18	13.33	13.02	13.08	505,468	-0.12(-0.94%)

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.