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

Altapacific Bank (OP: ABNK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2013 8.900 8.900 8.900 0 -0.10(-1.11%)
Oct 25, 2013 9.000 9.000 9.000 0 +0.01(+0.11%)
Oct 24, 2013 8.980 9.000 8.980 8.990 14,042 +0.01(+0.11%)
Oct 23, 2013 8.970 9.000 8.970 8.980 3,682 +0.02(+0.22%)
Oct 22, 2013 9.000 9.000 8.960 8.960 3,500 +0.01(+0.11%)
Oct 21, 2013 8.950 8.950 8.950 8.950 2,000 -0.05(-0.56%)
Oct 17, 2013 9.000 9.000 9.000 0 +0.20(+2.27%)
Oct 16, 2013 8.800 8.800 8.800 8.800 767 -0.20(-2.22%)
Oct 15, 2013 9.000 9.000 9.000 9.000 110 +0.05(+0.56%)
Oct 14, 2013 8.900 8.950 8.900 8.950 400 +0.05(+0.56%)
Oct 09, 2013 8.900 8.900 8.900 0 -0.10(-1.11%)
Oct 07, 2013 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 02, 2013 9.000 9.000 9.000 9.000 0 +0.30(+3.45%)
Sep 30, 2013 8.700 8.700 8.700 0 -0.16(-1.81%)
Sep 27, 2013 8.860 8.860 8.860 8.860 125 +0.00(+0.00%)
Sep 25, 2013 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 23, 2013 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 17, 2013 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 13, 2013 8.860 8.860 8.860 8.860 0 -0.19(-2.10%)
Sep 12, 2013 9.050 9.050 9.050 9.050 200 -0.20(-2.16%)
Sep 10, 2013 9.250 9.250 9.250 0 +0.20(+2.21%)
Sep 09, 2013 9.250 9.250 9.050 9.050 223 -0.09(-0.98%)
Sep 06, 2013 9.000 9.250 8.920 9.140 23,057 +0.22(+2.47%)
Sep 05, 2013 8.800 9.150 8.800 8.920 30,130 +0.17(+1.94%)
Sep 04, 2013 8.800 8.850 8.750 8.750 674 +0.00(+0.00%)
Sep 03, 2013 8.350 9.000 8.350 8.750 71,748 +0.45(+5.42%)
Aug 30, 2013 8.300 8.300 8.300 8.300 2,320 -0.05(-0.60%)
Aug 29, 2013 8.350 8.350 8.350 8.350 100 -0.05(-0.60%)
Aug 26, 2013 8.400 8.400 8.400 0 +0.25(+3.07%)
Aug 23, 2013 8.300 8.300 8.150 8.150 4,653 -0.15(-1.81%)
Aug 22, 2013 8.400 8.400 8.300 8.300 200 -0.15(-1.78%)
Aug 21, 2013 8.650 8.650 8.200 8.450 446 +0.40(+4.97%)
Aug 20, 2013 8.600 8.600 8.050 8.050 13,037 -0.10(-1.23%)
Aug 14, 2013 8.150 8.150 8.150 0 +0.00(+0.00%)
Aug 13, 2013 8.200 8.200 8.100 8.150 20,500 +0.15(+1.88%)
Aug 12, 2013 8.000 8.000 8.000 8.000 600 +0.00(+0.00%)
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.