Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Financial Corp (OP: PFLC )

10.10 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.33 10.33 10.33 7 +0.00(+0.00%)
Jan 28, 2021 10.33 10.33 10.33 10.33 13,600 +0.03(+0.29%)
Jan 27, 2021 10.42 10.42 10.30 10.30 22,400 +0.00(+0.00%)
Jan 26, 2021 10.00 10.50 9.990 10.30 6,874 +0.31(+3.10%)
Jan 25, 2021 9.850 9.990 9.850 9.990 8,600 +0.23(+2.36%)
Jan 22, 2021 9.760 9.760 9.760 9.760 100 +0.00(+0.00%)
Jan 21, 2021 9.760 9.760 9.760 9.760 1,000 +0.00(+0.00%)
Jan 20, 2021 9.760 9.760 9.760 9.760 100 +0.01(+0.10%)
Jan 15, 2021 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 14, 2021 9.750 9.750 9.750 7 +0.00(+0.00%)
Jan 13, 2021 9.750 9.750 9.750 9.750 3,500 +0.10(+1.04%)
Jan 12, 2021 9.650 9.650 9.650 9.650 960 +0.00(+0.00%)
Jan 11, 2021 9.760 9.760 9.600 9.650 7,637 -0.30(-3.02%)
Jan 08, 2021 9.950 9.950 9.950 9.950 1,500 +0.00(+0.00%)
Jan 07, 2021 9.700 9.950 9.700 9.950 2,052 +0.30(+3.11%)
Jan 06, 2021 9.600 9.650 9.600 9.650 4,009 +0.35(+3.76%)
Jan 05, 2021 9.300 9.300 9.300 9.300 4,226 +0.00(+0.00%)
Jan 04, 2021 9.300 9.300 9.300 9.300 1,696 -0.09(-0.96%)
Dec 31, 2020 9.390 9.390 9.390 5 +0.09(+0.97%)
Dec 30, 2020 9.300 9.300 9.300 5 +0.00(+0.00%)
Dec 29, 2020 9.300 9.300 9.300 9.300 6,040 -0.10(-1.06%)
Dec 28, 2020 9.300 9.450 9.300 9.400 10,233 -0.05(-0.53%)
Dec 22, 2020 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 21, 2020 9.450 9.450 9.450 11 +0.00(+0.00%)
Dec 18, 2020 9.400 9.450 9.400 9.450 4,900 +0.10(+1.07%)
Dec 17, 2020 9.350 9.350 9.350 9.350 1,104 +0.05(+0.54%)
Dec 16, 2020 9.100 9.300 9.000 9.300 7,907 -0.01(-0.11%)
Dec 15, 2020 9.310 9.310 9.310 9.310 276 +0.01(+0.11%)
Dec 11, 2020 9.300 9.300 9.300 0 -0.03(-0.32%)
Dec 09, 2020 9.330 9.330 9.330 0 +0.03(+0.32%)
Dec 08, 2020 9.200 9.300 9.170 9.300 2,678 +0.11(+1.20%)
Dec 07, 2020 9.180 9.190 9.180 9.190 700 +0.02(+0.22%)
Dec 04, 2020 9.170 9.170 9.170 9.170 4,000 +0.07(+0.77%)
Dec 03, 2020 9.100 9.100 9.100 9.100 1,000 -0.25(-2.67%)
Dec 02, 2020 9.000 9.350 9.000 9.350 2,776 +0.00(+0.00%)
Dec 01, 2020 9.350 9.350 9.350 9.350 112 +0.35(+3.89%)
Nov 27, 2020 9.000 9.000 9.000 0 -0.35(-3.74%)
Nov 25, 2020 9.350 9.350 9.350 9.350 300 +0.35(+3.89%)
Nov 24, 2020 9.300 9.350 8.700 9.000 17,555 +0.40(+4.65%)
Nov 23, 2020 8.450 8.600 8.450 8.600 8,500 +0.15(+1.78%)
Nov 20, 2020 8.600 8.600 8.450 8.450 5,700 -0.15(-1.74%)
Nov 18, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 16, 2020 8.600 8.600 8.600 0 +0.25(+2.99%)
Nov 13, 2020 8.350 8.350 8.350 8.350 5,600 +0.00(+0.00%)
Nov 10, 2020 8.350 8.350 8.350 0 -0.37(-4.24%)
Nov 09, 2020 8.650 8.720 8.150 8.720 1,089 +0.27(+3.20%)
Nov 06, 2020 8.000 8.450 8.000 8.450 4,800 -0.04(-0.47%)
Nov 05, 2020 8.100 8.490 8.100 8.490 800 +0.53(+6.66%)
Nov 04, 2020 7.960 7.960 7.960 7.960 1,034 +0.21(+2.71%)
Nov 03, 2020 7.880 7.890 7.750 7.750 1,742 +0.03(+0.39%)
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.