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 (%)
Nov 28, 2017 12.10 12.10 12.10 0 -0.05(-0.41%)
Nov 24, 2017 12.15 12.15 12.15 0 +0.00(+0.00%)
Nov 21, 2017 12.15 12.15 12.15 12.15 243 -0.09(-0.74%)
Nov 20, 2017 12.24 12.24 12.24 12.24 10,000 +0.14(+1.16%)
Nov 17, 2017 12.10 12.10 12.10 12.10 700 +0.00(+0.00%)
Nov 16, 2017 12.10 12.10 12.10 12.10 5,858 -0.05(-0.41%)
Nov 15, 2017 12.10 12.15 12.10 12.15 4,100 +0.05(+0.41%)
Nov 14, 2017 12.10 12.10 12.10 12.10 974 +0.00(+0.00%)
Nov 13, 2017 12.12 12.12 12.10 12.10 1,670 -0.10(-0.82%)
Nov 09, 2017 12.20 12.20 12.20 0 +0.05(+0.41%)
Nov 08, 2017 12.10 12.15 12.10 12.15 2,540 +0.00(+0.00%)
Nov 07, 2017 12.15 12.15 12.15 12.15 18,563 +0.05(+0.41%)
Nov 06, 2017 12.10 12.10 12.10 12.10 2,516 +0.05(+0.41%)
Nov 03, 2017 12.08 12.15 12.05 12.05 15,026 +0.01(+0.08%)
Nov 01, 2017 12.04 12.04 12.04 4 +0.04(+0.33%)
Oct 31, 2017 12.05 12.10 12.00 12.00 23,162 +0.00(+0.00%)
Oct 30, 2017 11.95 12.00 11.95 12.00 2,208 +0.05(+0.42%)
Oct 27, 2017 11.95 11.95 11.95 11.95 3,832 -0.10(-0.83%)
Oct 26, 2017 12.05 12.05 12.05 12.05 10,000 +0.10(+0.84%)
Oct 24, 2017 11.95 11.95 11.95 0 -0.05(-0.42%)
Oct 23, 2017 11.95 12.00 11.95 12.00 3,889 +0.00(+0.00%)
Oct 20, 2017 11.95 12.00 11.95 12.00 13,050 +0.05(+0.42%)
Oct 19, 2017 11.95 11.95 11.95 11.95 2,240 +0.05(+0.42%)
Oct 18, 2017 11.86 11.90 11.86 11.90 26,360 +0.05(+0.42%)
Oct 17, 2017 11.85 11.90 11.85 11.85 11,210 +0.00(+0.00%)
Oct 16, 2017 11.80 11.85 11.80 11.85 11,802 +0.05(+0.42%)
Oct 13, 2017 11.74 11.80 11.74 11.80 13,240 +0.05(+0.42%)
Oct 12, 2017 11.75 11.75 11.75 11.75 1,150 +0.10(+0.86%)
Oct 11, 2017 11.65 11.65 11.65 11.65 100 -0.10(-0.85%)
Oct 09, 2017 11.75 11.75 11.75 0 +0.00(+0.00%)
Oct 06, 2017 11.75 11.75 11.75 11.75 800 +0.15(+1.28%)
Oct 05, 2017 11.70 11.75 11.60 11.60 9,519 +0.00(+0.01%)
Oct 02, 2017 11.60 11.60 11.60 0 +0.00(+0.00%)
Sep 29, 2017 11.62 11.62 11.60 11.60 2,440 +0.00(+0.00%)
Sep 28, 2017 11.55 11.60 11.55 11.60 2,128 +0.02(+0.17%)
Sep 27, 2017 11.58 11.58 11.58 11.58 100 -0.04(-0.34%)
Sep 26, 2017 11.62 11.62 11.62 11.62 100 +0.00(+0.00%)
Sep 25, 2017 11.58 11.62 11.58 11.62 8,500 +0.04(+0.35%)
Sep 22, 2017 11.53 11.65 11.53 11.58 3,600 +0.06(+0.52%)
Sep 20, 2017 11.52 11.52 11.52 0 +0.02(+0.17%)
Sep 19, 2017 11.50 11.50 11.50 11.50 1,000 +0.05(+0.44%)
Sep 18, 2017 11.45 11.45 11.45 11.45 1,142 +0.00(+0.00%)
Sep 14, 2017 11.45 11.45 11.45 6 -0.20(-1.72%)
Sep 13, 2017 11.50 11.65 11.50 11.65 6,100 +0.15(+1.30%)
Sep 12, 2017 11.50 11.50 11.50 11.50 1,500 +0.00(+0.00%)
Sep 11, 2017 11.50 11.50 11.50 11.50 100 +0.07(+0.61%)
Sep 07, 2017 11.43 11.43 11.43 0 -0.02(-0.17%)
Sep 06, 2017 11.45 11.45 11.45 11.45 138 +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.