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 31, 2020 6.250 6.500 6.050 6.490 203,511 -0.10(-1.52%)
Mar 30, 2020 6.850 6.925 6.350 6.590 47,255 -0.31(-4.49%)
Mar 27, 2020 7.100 7.100 6.875 6.900 26,700 -0.30(-4.17%)
Mar 26, 2020 7.200 7.250 7.000 7.200 11,024 +0.20(+2.86%)
Mar 25, 2020 7.010 7.250 6.950 7.000 66,940 -0.25(-3.45%)
Mar 24, 2020 7.000 7.600 7.000 7.250 9,500 +0.25(+3.57%)
Mar 23, 2020 7.190 7.190 7.000 7.000 1,200 -0.40(-5.41%)
Mar 20, 2020 7.900 7.990 7.400 7.400 16,000 -0.24(-3.14%)
Mar 19, 2020 7.250 7.750 7.250 7.640 10,298 +0.39(+5.38%)
Mar 18, 2020 8.225 8.350 6.000 7.250 38,157 -1.30(-15.20%)
Mar 17, 2020 9.100 9.100 8.000 8.550 5,564 -0.50(-5.52%)
Mar 16, 2020 9.440 9.480 9.000 9.050 29,290 -0.65(-6.70%)
Mar 13, 2020 9.360 9.790 9.300 9.700 33,600 +0.41(+4.41%)
Mar 12, 2020 9.360 9.500 8.660 9.290 2,040 -0.70(-7.01%)
Mar 11, 2020 10.05 10.05 9.300 9.990 17,755 -0.21(-2.06%)
Mar 10, 2020 10.20 10.20 10.20 10.20 100 +0.15(+1.49%)
Mar 09, 2020 10.90 10.90 10.05 10.05 8,800 -0.95(-8.64%)
Mar 06, 2020 10.95 11.00 10.95 11.00 700 -0.15(-1.35%)
Mar 05, 2020 11.50 11.50 11.05 11.15 30,890 -0.36(-3.13%)
Mar 04, 2020 11.60 11.60 11.20 11.51 11,610 -0.24(-2.04%)
Mar 03, 2020 11.75 11.75 11.50 11.75 1,100 -0.10(-0.84%)
Mar 02, 2020 11.78 11.85 11.78 11.85 2,738 -0.10(-0.84%)
Feb 28, 2020 11.97 11.97 11.95 11.95 600 -0.04(-0.33%)
Feb 27, 2020 11.99 11.99 11.99 11.99 19,736 -0.21(-1.72%)
Feb 26, 2020 12.10 12.20 12.00 12.20 21,356 -0.05(-0.41%)
Feb 25, 2020 12.25 12.25 12.25 12.25 1,284 +0.15(+1.24%)
Feb 24, 2020 12.47 12.47 12.00 12.10 21,072 -0.45(-3.59%)
Feb 19, 2020 12.55 12.55 12.55 0 -0.02(-0.16%)
Feb 14, 2020 12.57 12.57 12.57 0 +0.00(+0.00%)
Feb 13, 2020 12.65 12.65 12.50 12.57 2,900 -0.15(-1.18%)
Feb 12, 2020 12.70 12.72 12.60 12.72 3,100 +0.11(+0.87%)
Feb 11, 2020 12.75 12.75 12.55 12.61 14,803 -0.09(-0.71%)
Feb 10, 2020 12.68 12.75 12.53 12.70 37,200 -0.06(-0.47%)
Feb 06, 2020 12.76 12.76 12.76 0 +0.01(+0.08%)
Feb 05, 2020 12.75 12.75 12.75 12.75 4,300 +0.00(+0.00%)
Feb 04, 2020 12.62 12.75 12.62 12.75 3,200 +0.13(+1.03%)
Jan 31, 2020 12.62 12.62 12.62 0 -0.13(-1.02%)
Jan 30, 2020 12.73 12.75 12.67 12.75 8,000 +0.05(+0.39%)
Jan 29, 2020 12.78 12.80 12.69 12.70 64,770 -0.15(-1.17%)
Jan 28, 2020 12.80 12.85 12.80 12.85 528 +0.10(+0.78%)
Jan 27, 2020 12.75 12.75 12.75 12.75 300 +0.00(+0.00%)
Jan 24, 2020 12.75 12.75 12.75 12.75 12,000 +0.04(+0.31%)
Jan 22, 2020 12.71 12.71 12.71 0 +0.00(+0.00%)
Jan 21, 2020 12.71 12.71 12.71 12.71 1,300 +0.01(+0.08%)
Jan 15, 2020 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 14, 2020 12.70 12.80 12.70 12.70 3,193 +0.00(+0.00%)
Jan 13, 2020 12.70 12.70 12.70 12.70 1,536 -0.15(-1.17%)
Jan 10, 2020 12.85 12.85 12.70 12.85 18,200 +0.10(+0.78%)
Jan 09, 2020 12.65 12.75 12.65 12.75 2,781 +0.07(+0.55%)
Jan 08, 2020 12.70 12.70 12.65 12.68 7,703 -0.02(-0.16%)
Jan 06, 2020 12.70 12.70 12.70 0 -0.05(-0.39%)
Jan 03, 2020 12.75 12.75 12.75 12.75 1,100 +0.10(+0.79%)
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.