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 (%)
Mar 28, 2024 10.15 10.15 10.15 10.15 314 -0.15(-1.46%)
Mar 25, 2024 10.30 0 +0.05(+0.49%)
Mar 21, 2024 10.25 0 +0.07(+0.69%)
Mar 19, 2024 10.18 45 +0.00(+0.00%)
Mar 18, 2024 10.20 10.24 10.18 10.18 600 -0.12(-1.17%)
Mar 15, 2024 10.27 10.33 10.18 10.30 1,295 -0.04(-0.39%)
Mar 12, 2024 10.34 0 -0.01(-0.10%)
Mar 07, 2024 10.35 0 +0.17(+1.67%)
Mar 06, 2024 10.20 10.35 10.15 10.18 3,234 -0.21(-2.02%)
Mar 05, 2024 10.11 10.39 10.11 10.39 3,385 +0.29(+2.87%)
Mar 04, 2024 10.22 10.22 10.10 10.10 7,544 -0.09(-0.88%)
Mar 01, 2024 10.19 10.20 10.11 10.19 5,795 +0.00(+0.03%)
Feb 29, 2024 10.05 10.39 10.04 10.19 1,671 +0.09(+0.86%)
Feb 28, 2024 10.10 10.10 10.03 10.10 1,515 +0.09(+0.90%)
Feb 27, 2024 10.30 10.39 10.00 10.01 11,572 -0.47(-4.48%)
Feb 26, 2024 10.40 10.48 10.37 10.48 4,521 +0.02(+0.19%)
Feb 23, 2024 10.65 10.65 10.46 10.46 3,057 -0.04(-0.38%)
Feb 21, 2024 10.50 1 -0.14(-1.32%)
Feb 20, 2024 10.59 10.64 10.40 10.64 1,836 +0.05(+0.47%)
Feb 13, 2024 10.59 0 +0.00(+0.00%)
Feb 12, 2024 10.59 10.59 10.40 10.59 1,095 -0.01(-0.09%)
Feb 09, 2024 10.40 10.60 10.40 10.60 300 -0.05(-0.47%)
Feb 07, 2024 10.65 0 +0.14(+1.33%)
Feb 06, 2024 10.51 10.51 10.51 10.51 100 -0.19(-1.78%)
Feb 05, 2024 10.61 10.70 10.50 10.70 30,147 -0.05(-0.47%)
Feb 02, 2024 10.75 10.75 10.75 10.75 252 -0.10(-0.92%)
Feb 01, 2024 10.85 10.85 10.85 10.85 866 +0.15(+1.40%)
Jan 31, 2024 10.70 10.70 10.70 10.70 101 -0.09(-0.83%)
Jan 30, 2024 10.79 10.79 10.74 10.79 1,800 +0.06(+0.56%)
Jan 26, 2024 10.73 25 -0.03(-0.28%)
Jan 25, 2024 10.76 10.76 10.76 10.76 1,080 -0.16(-1.43%)
Jan 24, 2024 10.95 10.99 10.92 10.92 665 +0.07(+0.61%)
Jan 19, 2024 10.85 0 +0.02(+0.18%)
Jan 18, 2024 10.83 10.83 10.83 10.83 101 +0.03(+0.28%)
Jan 17, 2024 10.80 10.80 10.80 10.80 146 -0.04(-0.37%)
Jan 16, 2024 10.85 10.88 10.84 10.84 1,113 -0.14(-1.28%)
Jan 12, 2024 10.98 10.98 10.98 10.98 314 +0.13(+1.20%)
Jan 11, 2024 10.85 10.98 10.85 10.85 11,302 +0.10(+0.93%)
Jan 10, 2024 10.85 10.99 10.75 10.75 21,166 -0.10(-0.92%)
Jan 09, 2024 10.86 10.95 10.85 10.85 6,892 -0.15(-1.36%)
Jan 08, 2024 11.00 11.00 11.00 11.00 542 +0.00(+0.00%)
Jan 05, 2024 11.00 11.00 11.00 11.00 500 +0.00(+0.00%)
Jan 03, 2024 11.00 0 +0.00(+0.00%)
Jan 02, 2024 10.99 11.00 10.99 11.00 432 +0.30(+2.80%)
Dec 29, 2023 10.75 10.98 10.70 10.70 7,001 -0.24(-2.19%)
Dec 28, 2023 10.83 11.00 10.67 10.94 3,409 -0.06(-0.55%)
Dec 27, 2023 11.00 11.00 10.82 11.00 20,329 -0.37(-3.25%)
Dec 21, 2023 11.37 0 +0.37(+3.36%)
Dec 20, 2023 11.00 11.16 10.75 11.00 11,200 -0.30(-2.65%)
Dec 19, 2023 11.30 11.30 11.30 11.30 294 +0.00(+0.00%)
Dec 18, 2023 11.30 11.30 11.30 11.30 206 -0.10(-0.88%)
Dec 15, 2023 11.40 11.40 11.01 11.40 4,631 +0.25(+2.24%)
Dec 14, 2023 10.89 11.15 10.89 11.15 855 +0.00(+0.00%)
Dec 13, 2023 11.05 11.15 11.05 11.15 1,100 +0.00(+0.00%)
Dec 12, 2023 11.15 11.15 11.15 11.15 100 +0.15(+1.36%)
Dec 11, 2023 10.95 11.25 10.52 11.00 8,834 +0.10(+0.92%)
Dec 08, 2023 10.56 10.90 10.56 10.90 1,200 +0.00(+0.00%)
Dec 07, 2023 10.90 10.90 10.90 10.90 101 +0.00(+0.00%)
Dec 06, 2023 10.80 10.90 10.80 10.90 400 +0.15(+1.40%)
Dec 05, 2023 10.56 10.75 10.56 10.75 463 +0.00(+0.00%)
Dec 04, 2023 10.70 10.85 10.35 10.75 6,161 +0.25(+2.38%)
Dec 01, 2023 10.25 10.50 10.25 10.50 29,288 +0.05(+0.48%)
Nov 29, 2023 10.45 0 +0.03(+0.29%)
Nov 28, 2023 10.45 10.45 10.42 10.42 24,402 -0.03(-0.29%)
Nov 27, 2023 10.12 10.45 10.12 10.45 1,901 +0.00(+0.00%)
Nov 24, 2023 10.45 10.45 10.45 10.45 587 +0.00(+0.00%)
Nov 22, 2023 10.45 10.45 10.45 10.45 314 +0.15(+1.46%)
Nov 21, 2023 10.30 10.45 10.30 10.30 525 +0.05(+0.49%)
Nov 20, 2023 10.25 10.45 10.25 10.25 11,101 -0.24(-2.29%)
Nov 17, 2023 10.20 10.49 10.20 10.49 2,800 +0.31(+3.05%)
Nov 16, 2023 10.00 10.18 10.00 10.18 153,325 +0.03(+0.30%)
Nov 15, 2023 10.18 10.18 9.950 10.15 20,138 +0.00(+0.00%)
Nov 14, 2023 10.10 10.15 10.00 10.15 4,982 +0.25(+2.53%)
Nov 13, 2023 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Nov 10, 2023 9.900 9.900 9.900 9.900 1,342 +0.00(+0.00%)
Nov 09, 2023 9.900 9.900 9.900 9.900 447 -0.10(-1.00%)
Nov 08, 2023 10.00 10.00 10.00 10.00 1,232 +0.00(+0.00%)
Nov 07, 2023 10.01 10.01 10.00 10.00 7,518 +0.00(+0.00%)
Nov 02, 2023 10.00 10 +0.13(+1.32%)
Oct 31, 2023 9.870 0 +0.05(+0.51%)
Oct 27, 2023 9.820 25 -0.03(-0.30%)
Oct 26, 2023 9.850 9.850 9.850 9.850 100 -0.14(-1.40%)
Oct 23, 2023 9.990 0 -0.01(-0.10%)
Oct 20, 2023 9.900 10.00 9.900 10.00 3,429 +0.00(+0.00%)
Oct 18, 2023 10.00 0 +0.00(+0.00%)
Oct 17, 2023 9.910 10.00 9.910 10.00 1,871 +0.00(+0.00%)
Oct 10, 2023 10.00 0 +0.15(+1.52%)
Oct 09, 2023 9.800 9.990 9.800 9.850 5,150 -0.08(-0.81%)
Oct 06, 2023 9.930 9.930 9.930 9.930 500 +0.11(+1.12%)
Oct 04, 2023 9.820 0 +0.00(+0.00%)
Oct 03, 2023 9.950 9.950 9.820 9.820 8,100 -0.18(-1.80%)
Sep 15, 2023 10.00 1 +0.08(+0.81%)
Sep 13, 2023 9.920 0 -0.08(-0.80%)
Sep 12, 2023 9.980 10.00 9.920 10.00 1,350 +0.00(+0.00%)
Sep 05, 2023 10.00 0 +0.05(+0.50%)
Aug 31, 2023 9.950 0 +0.00(+0.00%)
Aug 30, 2023 9.950 9.950 9.950 9.950 4,100 +0.00(+0.00%)
Aug 29, 2023 9.950 9.950 9.910 9.950 4,636 +0.00(+0.00%)
Aug 25, 2023 9.950 1 -0.05(-0.50%)
Aug 23, 2023 10.00 0 +0.04(+0.40%)
Aug 22, 2023 10.01 10.01 9.960 9.960 6,843 -0.05(-0.50%)
Aug 21, 2023 10.01 10.01 10.01 10.01 2,320 +0.00(+0.00%)
Aug 18, 2023 10.01 10.01 10.01 10.01 500 +0.00(+0.00%)
Aug 17, 2023 10.01 10.01 10.01 10.01 225 +0.00(+0.00%)
Aug 16, 2023 10.05 10.05 10.01 10.01 4,600 -0.04(-0.40%)
Aug 15, 2023 10.05 10.07 10.05 10.05 700 -0.05(-0.50%)
Aug 11, 2023 10.10 10 +0.01(+0.05%)
Aug 10, 2023 10.10 10.12 10.05 10.09 14,438 -0.01(-0.05%)
Aug 08, 2023 10.10 10 +0.00(+0.00%)
Aug 07, 2023 10.10 10.13 10.10 10.10 2,000 +0.09(+0.90%)
Aug 04, 2023 10.01 10.06 10.01 10.01 1,300 +0.00(+0.00%)
Aug 03, 2023 10.00 10.03 10.00 10.01 84,323 +0.08(+0.81%)
Aug 02, 2023 9.944 9.944 9.930 9.930 1,200 -0.07(-0.70%)
Aug 01, 2023 10.01 10.03 10.00 10.00 37,965 -0.01(-0.10%)
Jul 31, 2023 10.05 10.06 10.00 10.01 37,480 +0.01(+0.10%)
Jul 28, 2023 9.910 10.00 9.910 10.00 400 +0.17(+1.73%)
Jul 27, 2023 9.990 10.00 9.830 9.830 1,222 +0.14(+1.44%)
Jul 25, 2023 9.690 0 -0.22(-2.22%)
Jul 24, 2023 9.990 9.990 9.910 9.910 1,000 -0.08(-0.80%)
Jul 21, 2023 9.850 9.990 9.850 9.990 200 +0.00(+0.00%)
Jul 18, 2023 9.990 12 +0.46(+4.83%)
Jul 17, 2023 9.850 9.850 9.530 9.530 600 +0.01(+0.11%)
Jul 14, 2023 9.700 9.700 9.520 9.520 1,200 +0.01(+0.11%)
Jul 13, 2023 9.700 9.700 9.510 9.510 3,200 -0.14(-1.45%)
Jul 12, 2023 9.600 9.650 9.600 9.650 700 +0.23(+2.44%)
Jul 10, 2023 9.420 10 +0.01(+0.11%)
Jul 07, 2023 9.410 9.463 9.410 9.410 2,400 +0.00(+0.00%)
Jul 06, 2023 9.410 9.410 9.360 9.410 5,653 -0.19(-1.98%)
Jun 30, 2023 9.600 10 +0.25(+2.67%)
Jun 29, 2023 9.350 9.350 9.350 9.350 527 +0.00(+0.00%)
Jun 28, 2023 9.400 9.400 9.350 9.350 1,053 +0.00(+0.00%)
Jun 27, 2023 9.475 9.475 9.350 9.350 2,010 -0.01(-0.11%)
Jun 23, 2023 9.360 1 -0.09(-0.95%)
Jun 22, 2023 9.450 9.450 9.450 9.450 3,600 -0.10(-1.05%)
Jun 21, 2023 9.450 9.550 9.450 9.550 3,400 +0.00(+0.00%)
Jun 20, 2023 9.400 9.550 9.400 9.550 2,200 +0.15(+1.60%)
Jun 16, 2023 9.638 9.638 9.400 9.400 2,223 -0.21(-2.19%)
Jun 14, 2023 9.610 0 -0.09(-0.93%)
Jun 13, 2023 9.560 9.700 9.560 9.700 351 +0.00(+0.00%)
Jun 12, 2023 10.00 10.00 9.500 9.700 3,300 -0.20(-2.02%)
Jun 08, 2023 9.900 0 -0.10(-1.00%)
Jun 07, 2023 10.00 10.00 10.00 10.00 100 +0.35(+3.63%)
Jun 06, 2023 9.300 9.650 9.300 9.650 13,047 +0.35(+3.76%)
Jun 05, 2023 9.300 9.300 9.300 9.300 10,000 +0.00(+0.00%)
Jun 02, 2023 9.150 9.300 9.100 9.300 15,463 +0.15(+1.64%)
Jun 01, 2023 9.150 9.150 9.150 9.150 49,027 +0.00(+0.00%)
May 31, 2023 9.340 9.340 9.150 9.150 3,128 -0.05(-0.54%)
May 26, 2023 9.200 65 -0.10(-1.08%)
May 23, 2023 9.300 0 +0.20(+2.20%)
May 19, 2023 9.100 2 +0.00(+0.00%)
May 18, 2023 9.090 9.100 9.090 9.100 900 +0.05(+0.55%)
May 17, 2023 9.100 9.100 9.050 9.050 1,100 +0.05(+0.56%)
May 16, 2023 9.000 9.000 9.000 9.000 4,510 -0.05(-0.55%)
May 15, 2023 9.050 9.050 9.050 9.050 1,310 -0.05(-0.55%)
May 12, 2023 8.880 9.500 8.860 9.100 1,700 +0.19(+2.13%)
May 11, 2023 9.000 9.000 8.910 8.910 2,742 -0.10(-1.11%)
May 09, 2023 9.010 0 -0.74(-7.59%)
May 08, 2023 9.750 9.750 9.750 9.750 100 +0.00(+0.00%)
May 05, 2023 9.900 9.900 9.705 9.750 830 +0.75(+8.33%)
May 04, 2023 9.750 9.770 8.750 9.000 11,650 -0.83(-8.49%)
May 03, 2023 9.770 9.835 9.770 9.835 300 +0.04(+0.36%)
May 02, 2023 9.800 9.800 9.800 9.800 1,000 -0.10(-1.01%)
May 01, 2023 10.05 10.15 9.875 9.900 11,547 -0.40(-3.85%)
Apr 28, 2023 10.30 10.40 10.30 10.30 200 +0.35(+3.48%)
Apr 27, 2023 9.950 9.950 9.950 9.950 1,500 +0.00(+0.00%)
Apr 26, 2023 9.950 9.950 9.950 9.950 1,505 +0.00(+0.00%)
Apr 25, 2023 10.00 10.00 9.950 9.950 1,000 -0.05(-0.50%)
Apr 24, 2023 10.00 10.00 9.975 10.00 11,002 +0.00(+0.00%)
Apr 21, 2023 10.00 10.00 10.00 10.00 425 +0.00(+0.00%)
Apr 19, 2023 10.00 0 +0.00(+0.00%)
Apr 18, 2023 9.950 10.25 9.950 10.00 34,343 -0.50(-4.76%)
Apr 17, 2023 10.50 10.50 10.50 10.50 150 +0.50(+5.00%)
Apr 14, 2023 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Apr 11, 2023 10.00 0 +0.00(+0.00%)
Apr 10, 2023 10.00 10.20 10.00 10.00 14,858 +0.00(+0.00%)
Apr 06, 2023 10.000 10.00 9.550 10.00 7,650 +0.25(+2.56%)
Apr 05, 2023 9.610 9.750 9.520 9.750 2,542 -0.05(-0.51%)
Apr 04, 2023 10.00 10.02 9.800 9.800 5,800 -0.25(-2.49%)
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.