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, 2013 5.310 5.310 5.310 5.310 3,500 +0.01(+0.19%)
Mar 21, 2013 5.300 5.300 5.300 0 -0.05(-0.93%)
Mar 19, 2013 5.350 5.350 5.350 0 +0.03(+0.56%)
Mar 18, 2013 5.320 5.320 5.320 5.320 374 +0.00(+0.00%)
Mar 15, 2013 5.320 5.320 5.320 5.320 16,400 -0.18(-3.27%)
Mar 14, 2013 5.300 5.500 5.300 5.500 2,510 +0.20(+3.77%)
Mar 12, 2013 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Mar 11, 2013 5.300 5.400 5.300 5.300 2,900 +0.02(+0.38%)
Mar 08, 2013 5.400 5.400 5.280 5.280 800 -0.02(-0.38%)
Mar 07, 2013 5.280 5.300 5.280 5.300 700 +0.09(+1.73%)
Mar 05, 2013 5.210 5.210 5.210 0 -0.04(-0.76%)
Mar 01, 2013 5.250 5.250 5.250 0 +0.04(+0.77%)
Feb 28, 2013 5.210 5.210 5.210 5.210 2,100 +0.01(+0.19%)
Feb 26, 2013 5.200 5.200 5.200 5.200 0 +0.08(+1.56%)
Feb 22, 2013 5.120 5.120 5.120 5.120 1,080 -0.01(-0.19%)
Feb 21, 2013 5.050 5.130 5.050 5.130 5,819 +0.08(+1.58%)
Feb 19, 2013 5.050 5.050 5.050 0 +0.04(+0.80%)
Feb 15, 2013 5.010 5.010 5.010 5.010 1,000 +0.06(+1.21%)
Feb 14, 2013 4.950 5.000 4.950 4.950 2,400 +0.06(+1.23%)
Feb 12, 2013 4.890 4.890 4.890 0 +0.09(+1.87%)
Feb 11, 2013 4.800 4.800 4.800 4.800 165 +0.05(+1.05%)
Feb 08, 2013 4.700 4.750 4.670 4.750 2,274 +0.10(+2.15%)
Feb 07, 2013 4.650 4.850 4.650 4.650 2,843 +0.09(+1.97%)
Feb 06, 2013 4.750 4.750 4.560 4.560 912 -0.24(-5.00%)
Feb 04, 2013 4.750 4.800 4.750 4.800 4,912 +0.05(+1.05%)
Jan 29, 2013 4.750 4.750 4.750 0 +0.15(+3.26%)
Jan 24, 2013 4.600 4.600 4.600 0 -0.20(-4.17%)
Jan 23, 2013 4.800 4.800 4.800 4.800 1,700 +0.20(+4.35%)
Jan 22, 2013 4.600 4.600 4.600 4.600 1,804 -0.40(-8.00%)
Jan 17, 2013 5.000 5.000 5.000 0 +0.40(+8.70%)
Jan 16, 2013 4.900 4.900 4.600 4.600 350 -0.35(-7.07%)
Jan 14, 2013 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 12, 2013 4.870 4.950 4.870 4.950 240 +0.00(+0.00%)
Jan 11, 2013 4.870 4.950 4.870 4.950 240 +0.20(+4.21%)
Jan 10, 2013 4.750 4.750 4.750 4.750 1,800 +0.00(+0.00%)
Jan 08, 2013 4.750 4.750 4.750 0 -0.10(-2.06%)
Jan 07, 2013 4.850 4.850 4.850 4.850 210 -0.30(-5.83%)
Jan 04, 2013 5.150 5.150 5.150 5.150 200 -0.10(-1.90%)
Jan 03, 2013 4.980 5.250 4.980 5.250 756 +0.40(+8.25%)
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.