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, 2017 9.000 9.000 9.000 0 -0.10(-1.10%)
Apr 20, 2017 9.100 9.100 9.100 0 +0.24(+2.71%)
Apr 19, 2017 8.860 8.860 8.860 8.860 8,164 +0.00(+0.00%)
Apr 18, 2017 8.860 8.860 8.860 8.860 150 -0.14(-1.56%)
Apr 17, 2017 8.860 9.000 8.860 9.000 2,169 +0.00(+0.00%)
Apr 11, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 10, 2017 9.160 9.160 9.000 9.000 50,700 -0.30(-3.23%)
Apr 07, 2017 9.300 9.300 9.300 9.300 100 +0.30(+3.33%)
Apr 06, 2017 9.010 9.010 9.000 9.000 900 -0.02(-0.22%)
Apr 05, 2017 9.130 9.130 9.020 9.020 692 -0.18(-1.96%)
Apr 04, 2017 9.200 9.200 9.200 9.200 5,300 -0.01(-0.11%)
Apr 03, 2017 9.210 9.210 9.210 9.210 100 -0.09(-0.97%)
Mar 31, 2017 9.300 9.300 9.210 9.300 599 +0.02(+0.22%)
Mar 30, 2017 9.280 9.280 9.280 9.280 100 -0.02(-0.22%)
Mar 24, 2017 9.300 9.300 9.300 0 -0.07(-0.75%)
Mar 23, 2017 9.370 9.370 9.370 9.370 3,220 +0.06(+0.64%)
Mar 22, 2017 9.370 9.370 9.310 9.310 5,204 -0.06(-0.64%)
Mar 21, 2017 9.370 9.420 9.370 9.370 21,480 +0.00(+0.00%)
Mar 17, 2017 9.370 9.370 9.370 0 +0.00(+0.00%)
Mar 16, 2017 9.380 9.380 9.370 9.370 2,569 -0.01(-0.11%)
Mar 15, 2017 9.380 9.380 9.380 9.380 484 -0.32(-3.30%)
Mar 13, 2017 9.700 9.700 9.700 0 +0.30(+3.19%)
Mar 10, 2017 9.400 9.400 9.400 9.400 695 -0.10(-1.05%)
Mar 09, 2017 9.500 9.500 9.500 9.500 274 +0.13(+1.39%)
Mar 06, 2017 9.370 9.370 9.370 0 -0.08(-0.85%)
Mar 03, 2017 9.700 9.700 9.450 9.450 8,667 +0.10(+1.07%)
Mar 02, 2017 9.500 9.500 9.350 9.350 7,900 -0.15(-1.58%)
Feb 27, 2017 9.500 9.500 9.500 0 +0.05(+0.53%)
Feb 24, 2017 9.500 9.500 9.450 9.450 13,510 +0.00(+0.00%)
Feb 23, 2017 9.450 9.450 9.450 9.450 8,490 +0.00(+0.00%)
Feb 22, 2017 9.450 9.450 9.450 9.450 14,694 +0.13(+1.39%)
Feb 21, 2017 9.500 9.500 9.320 9.320 7,704 -0.18(-1.89%)
Feb 17, 2017 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 16, 2017 9.500 9.500 9.500 9.500 9,668 +0.00(+0.00%)
Feb 15, 2017 9.650 9.650 9.500 9.500 7,052 -0.15(-1.55%)
Feb 14, 2017 9.500 9.650 9.500 9.650 12,842 +0.23(+2.44%)
Feb 13, 2017 9.420 9.420 9.420 9.420 9,790 +0.00(+0.00%)
Feb 08, 2017 9.420 9.420 9.420 0 +0.07(+0.75%)
Feb 07, 2017 9.350 9.350 9.350 9.350 2,859 +0.00(+0.00%)
Feb 03, 2017 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 01, 2017 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 30, 2017 9.350 9.350 9.350 0 -0.10(-1.06%)
Jan 25, 2017 9.450 9.450 9.450 0 +0.00(+0.00%)
Jan 24, 2017 9.700 9.700 9.450 9.450 5,450 -0.40(-4.06%)
Jan 23, 2017 9.300 9.850 9.050 9.850 5,201 +0.35(+3.68%)
Jan 20, 2017 9.500 9.500 9.500 9.500 2,087 -0.30(-3.06%)
Jan 19, 2017 9.500 9.800 9.500 9.800 1,300 +0.20(+2.08%)
Jan 18, 2017 9.600 9.600 9.600 9.600 400 +0.00(+0.00%)
Jan 17, 2017 9.750 9.850 9.600 9.600 3,000 +0.00(+0.00%)
Jan 13, 2017 9.600 9.600 9.600 0 -0.05(-0.52%)
Jan 12, 2017 9.650 9.650 9.650 9.650 250 +0.00(+0.00%)
Jan 06, 2017 9.650 9.650 9.650 0 +0.15(+1.58%)
Jan 05, 2017 9.500 9.500 9.500 9.500 565 -0.25(-2.56%)
Jan 04, 2017 9.750 9.750 9.750 9.750 100 -0.15(-1.52%)
Jan 03, 2017 9.900 9.900 9.900 9.900 2,500 +0.05(+0.51%)
Dec 21, 2016 9.850 9.850 9.850 0 -0.35(-3.43%)
Dec 20, 2016 10.20 10.20 10.20 10.20 293 +0.20(+2.00%)
Dec 16, 2016 10.00 10.00 10.00 0 -0.25(-2.44%)
Dec 14, 2016 10.25 10.25 10.25 5 +0.45(+4.59%)
Dec 12, 2016 9.800 9.800 9.800 0 +0.20(+2.08%)
Dec 09, 2016 9.300 9.600 9.300 9.600 800 +0.40(+4.35%)
Dec 08, 2016 8.700 9.200 8.700 9.200 690 +0.70(+8.24%)
Dec 07, 2016 8.650 8.650 8.500 8.500 1,040 +0.05(+0.59%)
Dec 05, 2016 8.450 8.450 8.450 0 +0.44(+5.49%)
Dec 02, 2016 8.020 8.020 8.010 8.010 1,812 +0.01(+0.12%)
Nov 30, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 29, 2016 8.000 8.000 8.000 8.000 500 +0.00(+0.00%)
Nov 28, 2016 8.000 8.000 8.000 8.000 26,112 +0.00(+0.00%)
Nov 23, 2016 8.000 8.000 8.000 0 +0.15(+1.91%)
Nov 22, 2016 7.700 7.850 7.700 7.850 1,300 +0.35(+4.67%)
Nov 21, 2016 7.500 7.500 7.500 7.500 1,067 -0.16(-2.09%)
Nov 17, 2016 7.660 7.660 7.660 0 +0.16(+2.13%)
Nov 15, 2016 7.500 7.500 7.500 0 -0.05(-0.66%)
Nov 14, 2016 7.460 7.550 7.460 7.550 1,300 +0.10(+1.34%)
Nov 11, 2016 7.450 7.450 7.450 7.450 966 +0.00(+0.00%)
Nov 10, 2016 7.400 7.450 7.400 7.450 3,634 +0.15(+2.05%)
Nov 09, 2016 7.350 7.350 7.260 7.300 3,200 -0.05(-0.68%)
Nov 08, 2016 7.350 7.350 7.350 7.350 115 +0.00(+0.00%)
Nov 07, 2016 7.350 7.350 7.350 7.350 269 -0.05(-0.68%)
Oct 31, 2016 7.400 7.400 7.400 26 -0.10(-1.33%)
Oct 25, 2016 7.500 7.500 7.500 0 +0.19(+2.60%)
Oct 20, 2016 7.310 7.310 7.310 0 +0.00(+0.00%)
Oct 19, 2016 7.310 7.310 7.310 7.310 4,206 +0.00(+0.00%)
Oct 14, 2016 7.310 7.310 7.310 0 -0.09(-1.22%)
Oct 13, 2016 7.360 7.400 7.250 7.400 55,710 +0.04(+0.54%)
Oct 07, 2016 7.360 7.360 7.360 0 -0.05(-0.67%)
Oct 05, 2016 7.410 7.410 7.410 0 -0.14(-1.85%)
Oct 03, 2016 7.550 7.550 7.550 0 +0.10(+1.34%)
Sep 30, 2016 7.500 7.500 7.400 7.450 3,079 +0.00(+0.00%)
Sep 29, 2016 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 28, 2016 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 27, 2016 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Sep 26, 2016 7.440 7.450 7.440 7.450 626 +0.06(+0.81%)
Sep 23, 2016 7.390 7.390 7.390 7.390 230 +0.04(+0.54%)
Sep 21, 2016 7.350 7.350 7.350 0 -0.05(-0.68%)
Sep 13, 2016 7.400 7.400 7.400 0 +0.09(+1.23%)
Sep 12, 2016 7.310 7.310 7.310 7.310 1,000 -0.14(-1.88%)
Sep 09, 2016 7.400 7.450 7.400 7.450 5,756 +0.10(+1.36%)
Sep 07, 2016 7.350 7.350 7.350 0 -0.10(-1.34%)
Sep 06, 2016 7.350 7.450 7.250 7.450 3,630 +0.15(+2.05%)
Sep 01, 2016 7.300 7.300 7.300 0 +0.05(+0.69%)
Aug 31, 2016 7.210 7.288 7.210 7.250 5,493 +0.01(+0.14%)
Aug 30, 2016 7.240 7.240 7.240 7.240 1,000 -0.02(-0.28%)
Aug 29, 2016 7.260 7.260 7.260 7.260 5,943 +0.05(+0.69%)
Aug 25, 2016 7.210 7.210 7.210 0 +0.00(+0.00%)
Aug 24, 2016 7.210 7.210 7.210 7.210 5,685 +0.00(+0.00%)
Aug 23, 2016 7.210 7.210 7.210 7.210 1,600 +0.00(+0.00%)
Aug 22, 2016 7.210 7.210 7.210 7.210 550 +0.00(+0.00%)
Aug 19, 2016 7.210 7.210 7.210 7.210 523 +0.00(+0.00%)
Aug 18, 2016 7.210 7.210 7.210 7.210 605 +0.00(+0.00%)
Aug 17, 2016 7.260 7.260 7.210 7.210 1,478 +0.00(+0.00%)
Aug 12, 2016 7.210 7.210 7.210 0 +0.00(+0.00%)
Aug 11, 2016 7.210 7.210 7.210 7.210 1,000 +0.00(+0.00%)
Aug 08, 2016 7.210 7.210 7.210 0 -0.04(-0.55%)
Aug 04, 2016 7.250 7.250 7.250 0 +0.05(+0.69%)
Aug 02, 2016 7.200 7.200 7.200 0 -0.05(-0.69%)
Jul 26, 2016 7.250 7.250 7.250 0 +0.09(+1.26%)
Jul 21, 2016 7.160 7.160 7.160 0 +0.01(+0.14%)
Jul 07, 2016 7.150 7.150 7.150 0 -0.01(-0.14%)
Jun 29, 2016 7.160 7.160 7.160 0 -0.01(-0.14%)
Jun 28, 2016 7.170 7.170 7.170 7.170 250 -0.03(-0.42%)
Jun 27, 2016 7.250 7.250 7.200 7.200 200 -0.05(-0.69%)
Jun 24, 2016 7.300 7.300 7.250 7.250 1,267 -0.25(-3.33%)
Jun 23, 2016 7.500 7.500 7.500 7.500 620 +0.25(+3.45%)
Jun 15, 2016 7.250 7.250 7.250 0 +0.00(+0.00%)
Jun 13, 2016 7.250 7.250 7.250 0 +0.10(+1.40%)
Jun 07, 2016 7.150 7.150 7.150 0 -0.05(-0.69%)
Jun 06, 2016 7.200 7.200 7.200 7.200 700 +0.10(+1.41%)
Jun 03, 2016 7.100 7.160 7.100 7.100 216,330 -0.01(-0.14%)
Jun 02, 2016 7.100 7.150 7.100 7.110 129,064 -0.13(-1.80%)
May 24, 2016 7.240 7.240 7.240 0 +0.05(+0.70%)
May 20, 2016 7.190 7.190 7.190 0 +0.14(+1.99%)
May 10, 2016 7.050 7.050 7.050 1 +0.04(+0.57%)
May 09, 2016 7.010 7.010 7.010 7.010 116 +0.00(+0.00%)
May 06, 2016 7.250 7.250 7.010 7.010 3,188 -0.00(-0.00%)
May 05, 2016 7.010 7.010 7.010 7.010 130 -0.29(-3.97%)
May 04, 2016 7.260 7.300 7.260 7.300 1,320 -0.01(-0.14%)
May 03, 2016 7.250 7.310 7.250 7.310 200 +0.30(+4.28%)
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.