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 (%)
Apr 25, 2014 6.400 6.400 6.400 6.400 0 +0.10(+1.59%)
Apr 24, 2014 6.300 6.300 6.300 6.300 770 -0.05(-0.79%)
Apr 22, 2014 6.350 6.350 6.350 0 -0.15(-2.31%)
Apr 21, 2014 6.500 6.500 6.500 6.500 7,920 +0.10(+1.56%)
Apr 14, 2014 6.400 6.400 6.400 0 +0.12(+1.91%)
Apr 09, 2014 6.280 6.280 6.280 6.280 0 +0.03(+0.48%)
Apr 08, 2014 6.250 6.250 6.250 6.250 731 +0.02(+0.32%)
Apr 07, 2014 6.350 6.350 6.230 6.230 3,300 -0.17(-2.66%)
Apr 03, 2014 6.400 6.400 6.400 0 +0.17(+2.73%)
Apr 01, 2014 6.230 6.230 6.230 0 -0.17(-2.66%)
Mar 31, 2014 6.420 6.420 6.400 6.400 3,701 +0.00(+0.00%)
Mar 28, 2014 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Mar 26, 2014 6.400 6.400 6.400 0 -0.10(-1.54%)
Mar 19, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 17, 2014 6.500 6.500 6.500 6.500 0 +0.05(+0.78%)
Mar 14, 2014 6.410 6.490 6.400 6.450 0 +0.04(+0.62%)
Mar 13, 2014 6.400 6.410 6.400 6.410 35,709 +0.00(+0.00%)
Mar 12, 2014 6.400 6.410 6.400 6.410 10,400 +0.00(+0.00%)
Mar 11, 2014 6.450 6.450 6.410 6.410 53,600 -0.04(-0.62%)
Mar 07, 2014 6.450 6.450 6.450 0 -0.05(-0.77%)
Mar 06, 2014 6.500 6.500 6.500 6.500 4,100 +0.00(+0.00%)
Mar 05, 2014 6.500 6.500 6.495 6.500 14,400 +0.00(+0.00%)
Mar 04, 2014 6.450 6.500 6.450 6.500 4,100 +0.00(+0.00%)
Mar 03, 2014 6.500 6.500 6.500 6.500 4,500 -0.05(-0.76%)
Feb 28, 2014 6.430 6.550 6.430 6.550 0 +0.12(+1.87%)
Feb 24, 2014 6.430 6.430 6.430 0 +0.00(+0.00%)
Feb 20, 2014 6.430 6.430 6.430 0 +0.02(+0.31%)
Feb 19, 2014 6.410 6.410 6.410 6.410 1,015 -0.04(-0.62%)
Feb 18, 2014 6.450 6.450 6.450 6.450 970 +0.04(+0.62%)
Feb 14, 2014 6.410 6.410 6.410 0 -0.34(-5.04%)
Feb 13, 2014 6.600 6.750 6.600 6.750 4,000 +0.15(+2.27%)
Feb 11, 2014 6.600 6.600 6.600 6.600 0 +0.10(+1.54%)
Feb 10, 2014 6.500 6.500 6.500 6.500 2,248 +0.00(+0.00%)
Feb 07, 2014 6.500 6.500 6.500 6.500 110 +0.00(+0.00%)
Feb 05, 2014 6.500 6.500 6.500 0 +0.00(+0.00%)
Feb 04, 2014 6.500 6.700 6.500 6.500 700 -0.21(-3.13%)
Jan 31, 2014 6.710 6.710 6.710 6.710 0 +0.30(+4.68%)
Jan 24, 2014 6.410 6.410 6.410 0 -0.34(-5.04%)
Jan 17, 2014 6.750 6.750 6.750 0 +0.35(+5.47%)
Jan 15, 2014 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 13, 2014 6.400 6.400 6.400 6.400 0 -0.35(-5.19%)
Jan 10, 2014 6.400 6.750 6.400 6.750 1,693 +0.35(+5.47%)
Jan 07, 2014 6.400 6.400 6.400 0 +0.30(+4.92%)
Jan 06, 2014 6.420 6.420 6.100 6.100 4,473 -0.30(-4.69%)
Dec 31, 2013 6.400 6.400 6.400 0 +0.00(+0.00%)
Dec 27, 2013 6.400 6.400 6.400 0 -0.20(-3.03%)
Dec 26, 2013 6.600 6.600 6.600 6.600 1,210 +0.00(+0.00%)
Dec 24, 2013 6.600 6.600 6.600 6.600 1,361 -0.15(-2.22%)
Dec 23, 2013 6.750 6.750 6.750 6.750 165 +0.15(+2.27%)
Dec 20, 2013 6.610 6.610 6.530 6.600 0 -0.01(-0.15%)
Dec 19, 2013 6.620 6.620 6.610 6.610 3,656 -0.01(-0.15%)
Dec 17, 2013 6.620 6.620 6.620 0 +0.02(+0.30%)
Dec 11, 2013 6.600 6.600 6.600 0 -0.10(-1.49%)
Dec 09, 2013 6.700 6.700 6.700 0 +0.10(+1.52%)
Dec 02, 2013 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 29, 2013 6.600 6.600 6.600 6.600 1,000 +0.00(+0.00%)
Nov 27, 2013 6.600 6.600 6.600 6.600 2,950 +0.00(+0.00%)
Nov 26, 2013 6.650 6.650 6.600 6.600 4,295 -0.01(-0.15%)
Nov 19, 2013 6.610 6.610 6.610 0 +0.01(+0.15%)
Nov 12, 2013 6.600 6.600 6.600 0 +0.09(+1.38%)
Nov 08, 2013 6.510 6.510 6.510 0 -0.10(-1.51%)
Nov 06, 2013 6.610 6.610 6.610 0 -0.13(-1.93%)
Nov 04, 2013 6.740 6.740 6.740 0 +0.19(+2.90%)
Oct 30, 2013 6.550 6.550 6.550 0 -0.05(-0.76%)
Oct 28, 2013 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 25, 2013 6.600 6.600 6.600 6.600 256 +0.00(+0.00%)
Oct 24, 2013 6.650 6.650 6.600 6.600 1,559 +0.03(+0.46%)
Oct 23, 2013 6.570 6.700 6.570 6.570 4,957 +0.02(+0.31%)
Oct 22, 2013 6.550 6.550 6.550 6.550 1,545 +0.05(+0.77%)
Oct 21, 2013 6.500 6.500 6.500 6.500 520 -0.10(-1.52%)
Oct 18, 2013 6.600 6.610 6.600 6.600 1,000 +0.00(+0.00%)
Oct 17, 2013 6.600 6.600 6.600 6.600 1,500 +0.00(+0.00%)
Oct 16, 2013 6.600 6.600 6.600 6.600 300 +0.00(+0.00%)
Oct 11, 2013 6.600 6.600 6.600 0 +0.00(+0.00%)
Oct 10, 2013 6.600 6.600 6.600 6.600 306 +0.00(+0.00%)
Oct 09, 2013 6.620 6.620 6.600 6.600 2,565 -0.12(-1.79%)
Oct 08, 2013 6.750 6.750 6.720 6.720 617 +0.02(+0.30%)
Oct 02, 2013 6.700 6.700 6.700 0 -0.04(-0.59%)
Sep 30, 2013 6.740 6.740 6.740 0 +0.17(+2.59%)
Sep 27, 2013 6.610 6.610 6.570 6.570 2,077 -0.04(-0.61%)
Sep 26, 2013 6.610 6.620 6.610 6.610 4,193 +0.01(+0.15%)
Sep 25, 2013 6.600 6.600 6.600 6.600 2,000 +0.10(+1.54%)
Sep 24, 2013 6.500 6.500 6.500 6.500 500 +0.10(+1.56%)
Sep 20, 2013 6.400 6.400 6.400 0 -0.35(-5.19%)
Sep 18, 2013 6.750 6.750 6.750 0 +0.05(+0.75%)
Sep 13, 2013 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 10, 2013 6.700 6.700 6.700 0 -0.25(-3.60%)
Sep 09, 2013 6.800 6.950 6.790 6.950 3,280 -0.04(-0.57%)
Sep 06, 2013 6.900 6.990 6.900 6.990 3,328 +0.00(+0.00%)
Sep 04, 2013 6.990 6.990 6.990 0 +0.49(+7.54%)
Sep 03, 2013 6.990 6.990 6.500 6.500 385 -0.49(-7.01%)
Aug 30, 2013 6.990 6.990 6.990 6.990 2,250 +0.00(+0.00%)
Aug 28, 2013 6.990 6.990 6.990 0 +0.74(+11.84%)
Aug 23, 2013 6.250 6.250 6.250 0 +0.20(+3.31%)
Aug 22, 2013 6.050 6.050 6.050 6.050 2,000 +0.00(+0.00%)
Aug 21, 2013 6.200 6.250 6.000 6.050 3,850 -0.05(-0.82%)
Aug 20, 2013 6.090 6.250 6.090 6.100 1,812 +0.01(+0.16%)
Aug 19, 2013 6.090 6.090 6.090 6.090 100 +0.09(+1.50%)
Aug 15, 2013 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 14, 2013 6.010 6.100 6.000 6.000 12,400 +0.00(+0.00%)
Aug 12, 2013 6.000 6.000 6.000 0 +0.40(+7.14%)
Aug 09, 2013 5.600 5.600 5.600 5.600 1,000 -0.05(-0.88%)
Aug 07, 2013 5.650 5.650 5.650 0 +0.00(+0.00%)
Aug 02, 2013 5.650 5.650 5.650 0 +0.05(+0.89%)
Aug 01, 2013 5.600 5.600 5.600 5.600 279 +0.00(+0.00%)
Jul 30, 2013 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 29, 2013 5.650 5.650 5.600 5.600 1,855 -0.04(-0.71%)
Jul 26, 2013 5.600 5.640 5.600 5.640 1,400 +0.04(+0.71%)
Jul 25, 2013 5.600 5.600 5.600 5.600 3,261 +0.00(+0.00%)
Jul 18, 2013 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jul 17, 2013 5.500 5.600 5.600 5.600 25,624 -0.05(-0.88%)
Jul 15, 2013 5.650 5.650 5.650 5.650 0 +0.00(+0.00%)
Jul 12, 2013 5.650 5.650 5.600 5.650 4,838 +0.05(+0.89%)
Jul 02, 2013 5.600 5.600 5.600 0 +0.01(+0.18%)
Jun 25, 2013 5.590 5.590 5.590 0 -0.91(-14.00%)
Jun 24, 2013 5.900 6.500 5.900 6.500 7,314 +0.70(+12.07%)
Jun 20, 2013 5.800 5.800 5.800 5.800 0 +0.22(+3.94%)
Jun 12, 2013 5.580 5.580 5.580 0 +0.00(+0.00%)
Jun 11, 2013 5.900 5.900 5.580 5.580 254 -0.27(-4.62%)
Jun 07, 2013 5.850 5.850 5.850 0 -0.10(-1.68%)
Jun 05, 2013 5.950 5.950 5.950 0 +0.10(+1.71%)
Jun 04, 2013 5.700 5.900 5.700 5.850 4,100 +0.28(+5.03%)
Jun 03, 2013 5.600 5.600 5.570 5.570 442 -0.23(-3.97%)
May 28, 2013 5.800 5.800 5.800 0 +0.24(+4.32%)
May 23, 2013 5.560 5.560 5.560 5.560 0 -0.14(-2.46%)
May 21, 2013 5.700 5.700 5.700 0 +0.14(+2.52%)
May 20, 2013 5.560 5.560 5.560 5.560 2,907 +0.00(+0.00%)
May 14, 2013 5.560 5.560 5.560 5.560 0 +0.00(+0.00%)
May 13, 2013 5.560 5.560 5.560 5.560 4,909 +0.00(+0.00%)
May 10, 2013 5.600 5.600 5.560 5.560 3,450 +0.00(+0.00%)
May 07, 2013 5.560 5.560 5.560 0 -0.04(-0.71%)
May 06, 2013 5.600 5.600 5.600 5.600 116 +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.