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 24, 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 (%)
Dec 31, 2012 4.750 4.750 4.750 4.750 194 +0.19(+4.17%)
Dec 28, 2012 4.560 4.560 4.560 4.560 1,100 -0.19(-4.00%)
Dec 27, 2012 4.750 4.750 4.750 4.750 3,000 -0.23(-4.62%)
Dec 24, 2012 4.980 4.980 4.980 0 +0.42(+9.21%)
Dec 21, 2012 4.560 4.560 4.560 4.560 700 -0.41(-8.25%)
Dec 19, 2012 4.970 4.970 4.970 0 -0.03(-0.60%)
Dec 14, 2012 5.000 5.000 5.000 0 -0.88(-14.97%)
Dec 13, 2012 5.880 5.880 5.880 5.880 500 +1.00(+20.49%)
Dec 12, 2012 4.880 4.880 4.880 4.880 500 -0.02(-0.41%)
Dec 11, 2012 4.900 4.900 4.900 4.900 1,000 +0.03(+0.51%)
Dec 07, 2012 4.875 4.875 4.875 0 +0.08(+1.56%)
Dec 06, 2012 4.800 4.800 4.800 4.800 1,000 +0.05(+1.05%)
Dec 04, 2012 4.750 4.750 4.750 0 +0.05(+1.06%)
Nov 30, 2012 4.750 4.800 4.700 4.700 33,600 -0.05(-1.05%)
Nov 29, 2012 4.700 4.750 4.700 4.750 3,200 +0.08(+1.71%)
Nov 28, 2012 4.660 4.670 4.650 4.670 3,100 +0.02(+0.43%)
Nov 27, 2012 4.600 4.650 4.600 4.650 9,400 +0.05(+1.09%)
Nov 26, 2012 4.600 4.600 4.600 4.600 700 +0.00(+0.00%)
Nov 24, 2012 4.600 4.600 4.600 4.600 200 +0.00(+0.00%)
Nov 23, 2012 4.600 4.600 4.600 4.600 200 +0.10(+2.22%)
Nov 21, 2012 4.500 4.500 4.500 4.500 200 +0.00(+0.00%)
Nov 20, 2012 4.500 4.500 4.500 4.500 700 -0.14(-3.02%)
Nov 14, 2012 4.640 4.640 4.640 0 +0.04(+0.87%)
Nov 13, 2012 4.520 4.600 4.500 4.600 2,100 +0.08(+1.77%)
Nov 12, 2012 4.620 4.620 4.520 4.520 500 -0.39(-7.94%)
Nov 09, 2012 4.910 4.910 4.910 4.910 500 +0.01(+0.20%)
Nov 06, 2012 4.900 4.900 4.900 0 +0.32(+6.99%)
Nov 05, 2012 4.580 4.580 4.580 4.580 115 +0.01(+0.22%)
Nov 01, 2012 4.570 4.570 4.570 0 +0.00(+0.00%)
Oct 31, 2012 4.650 4.650 4.570 4.570 1,220 -0.13(-2.77%)
Oct 26, 2012 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 24, 2012 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 23, 2012 4.700 4.700 4.700 4.700 300 +0.00(+0.00%)
Oct 19, 2012 4.700 4.750 4.700 4.700 18,445 +0.10(+2.17%)
Oct 18, 2012 4.580 4.600 4.570 4.600 4,412 +0.00(+0.00%)
Oct 17, 2012 4.600 4.600 4.600 4.600 3,530 +0.00(+0.00%)
Oct 16, 2012 4.600 4.600 4.600 4.600 357 +0.00(+0.00%)
Oct 12, 2012 4.600 4.600 4.600 0 -0.05(-1.08%)
Oct 03, 2012 4.650 4.650 4.650 0 +0.08(+1.75%)
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.