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 30, 2021 12.70 12.70 12.59 12.59 1,400 -0.01(-0.08%)
Apr 29, 2021 12.66 12.66 12.56 12.60 42,006 +0.09(+0.72%)
Apr 28, 2021 12.51 12.51 12.51 18 +0.00(+0.00%)
Apr 26, 2021 12.51 12.51 12.51 0 +0.00(+0.00%)
Apr 23, 2021 12.51 12.51 12.51 12.51 500 -0.07(-0.56%)
Apr 22, 2021 12.67 12.67 12.51 12.58 700 +0.07(+0.56%)
Apr 21, 2021 12.51 12.51 12.51 12.51 3,000 +0.00(+0.00%)
Apr 19, 2021 12.51 12.51 12.51 0 +0.00(+0.00%)
Apr 16, 2021 12.60 12.70 12.51 12.51 4,700 -0.09(-0.71%)
Apr 15, 2021 12.50 12.60 12.50 12.60 2,241 +0.10(+0.80%)
Apr 14, 2021 12.50 12.50 12.50 12.50 2,251 +0.00(+0.00%)
Apr 12, 2021 12.50 12.50 12.50 0 -0.30(-2.34%)
Apr 08, 2021 12.80 12.80 12.80 0 +0.00(+0.00%)
Apr 07, 2021 12.80 12.80 12.80 12.80 502 +0.20(+1.59%)
Apr 05, 2021 12.60 12.60 12.60 0 +0.05(+0.40%)
Apr 01, 2021 12.75 12.75 12.50 12.55 12,100 -0.45(-3.46%)
Mar 30, 2021 13.00 13.00 13.00 0 +0.50(+4.00%)
Mar 29, 2021 12.50 12.70 12.45 12.50 5,510 +0.10(+0.81%)
Mar 25, 2021 12.40 12.40 12.40 0 +0.00(+0.00%)
Mar 24, 2021 12.40 12.40 12.40 12.40 300 +0.00(+0.00%)
Mar 23, 2021 12.40 12.40 12.40 12.40 587 -0.95(-7.12%)
Mar 22, 2021 12.50 13.35 12.45 13.35 2,306 +1.05(+8.54%)
Mar 19, 2021 12.50 12.50 12.30 12.30 3,400 -0.20(-1.60%)
Mar 18, 2021 12.50 12.50 12.50 12.50 110 +0.20(+1.63%)
Mar 17, 2021 12.15 12.30 12.15 12.30 1,217 -0.20(-1.60%)
Mar 16, 2021 12.50 12.50 12.50 30 +0.00(+0.00%)
Mar 12, 2021 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 11, 2021 12.50 12.50 12.50 12.50 2,312 +0.55(+4.60%)
Mar 10, 2021 11.95 12.25 11.95 11.95 2,900 +0.00(+0.00%)
Mar 09, 2021 11.50 11.95 11.20 11.95 2,700 +0.80(+7.17%)
Mar 08, 2021 11.50 11.95 11.15 11.15 4,144 +0.15(+1.36%)
Mar 05, 2021 11.00 11.00 11.00 11.00 31,000 +0.15(+1.38%)
Mar 04, 2021 10.85 11.00 10.85 10.85 1,400 +0.00(+0.00%)
Mar 03, 2021 10.85 10.85 10.85 10.85 966 -0.15(-1.36%)
Mar 01, 2021 11.00 11.00 11.00 0 -0.50(-4.35%)
Feb 26, 2021 11.50 11.50 11.50 21 +0.00(+0.00%)
Feb 24, 2021 11.50 11.50 11.50 0 +0.68(+6.28%)
Feb 23, 2021 11.00 11.00 10.82 10.82 772 -0.06(-0.55%)
Feb 22, 2021 10.88 10.88 10.88 11 +0.00(+0.00%)
Feb 18, 2021 10.88 10.88 10.88 0 +0.17(+1.59%)
Feb 16, 2021 10.71 10.71 10.71 0 +0.06(+0.56%)
Feb 12, 2021 10.60 10.65 10.60 10.65 800 -0.20(-1.84%)
Feb 11, 2021 10.85 10.85 10.85 10.85 400 +0.10(+0.93%)
Feb 09, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Feb 08, 2021 10.65 10.80 10.65 10.75 2,685 +0.18(+1.65%)
Feb 05, 2021 10.65 10.65 10.57 10.57 200 +0.07(+0.71%)
Feb 04, 2021 10.65 10.65 10.50 10.50 8,237 +0.10(+0.96%)
Feb 03, 2021 10.40 10.40 10.40 10.40 100 +0.00(+0.00%)
Feb 01, 2021 10.40 10.40 10.40 0 +0.07(+0.68%)
Jan 29, 2021 10.33 10.33 10.33 7 +0.00(+0.00%)
Jan 28, 2021 10.33 10.33 10.33 10.33 13,600 +0.03(+0.29%)
Jan 27, 2021 10.42 10.42 10.30 10.30 22,400 +0.00(+0.00%)
Jan 26, 2021 10.00 10.50 9.990 10.30 6,874 +0.31(+3.10%)
Jan 25, 2021 9.850 9.990 9.850 9.990 8,600 +0.23(+2.36%)
Jan 22, 2021 9.760 9.760 9.760 9.760 100 +0.00(+0.00%)
Jan 21, 2021 9.760 9.760 9.760 9.760 1,000 +0.00(+0.00%)
Jan 20, 2021 9.760 9.760 9.760 9.760 100 +0.01(+0.10%)
Jan 15, 2021 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 14, 2021 9.750 9.750 9.750 7 +0.00(+0.00%)
Jan 13, 2021 9.750 9.750 9.750 9.750 3,500 +0.10(+1.04%)
Jan 12, 2021 9.650 9.650 9.650 9.650 960 +0.00(+0.00%)
Jan 11, 2021 9.760 9.760 9.600 9.650 7,637 -0.30(-3.02%)
Jan 08, 2021 9.950 9.950 9.950 9.950 1,500 +0.00(+0.00%)
Jan 07, 2021 9.700 9.950 9.700 9.950 2,052 +0.30(+3.11%)
Jan 06, 2021 9.600 9.650 9.600 9.650 4,009 +0.35(+3.76%)
Jan 05, 2021 9.300 9.300 9.300 9.300 4,226 +0.00(+0.00%)
Jan 04, 2021 9.300 9.300 9.300 9.300 1,696 -0.09(-0.96%)
Dec 31, 2020 9.390 9.390 9.390 5 +0.09(+0.97%)
Dec 30, 2020 9.300 9.300 9.300 5 +0.00(+0.00%)
Dec 29, 2020 9.300 9.300 9.300 9.300 6,040 -0.10(-1.06%)
Dec 28, 2020 9.300 9.450 9.300 9.400 10,233 -0.05(-0.53%)
Dec 22, 2020 9.450 9.450 9.450 0 +0.00(+0.00%)
Dec 21, 2020 9.450 9.450 9.450 11 +0.00(+0.00%)
Dec 18, 2020 9.400 9.450 9.400 9.450 4,900 +0.10(+1.07%)
Dec 17, 2020 9.350 9.350 9.350 9.350 1,104 +0.05(+0.54%)
Dec 16, 2020 9.100 9.300 9.000 9.300 7,907 -0.01(-0.11%)
Dec 15, 2020 9.310 9.310 9.310 9.310 276 +0.01(+0.11%)
Dec 11, 2020 9.300 9.300 9.300 0 -0.03(-0.32%)
Dec 09, 2020 9.330 9.330 9.330 0 +0.03(+0.32%)
Dec 08, 2020 9.200 9.300 9.170 9.300 2,678 +0.11(+1.20%)
Dec 07, 2020 9.180 9.190 9.180 9.190 700 +0.02(+0.22%)
Dec 04, 2020 9.170 9.170 9.170 9.170 4,000 +0.07(+0.77%)
Dec 03, 2020 9.100 9.100 9.100 9.100 1,000 -0.25(-2.67%)
Dec 02, 2020 9.000 9.350 9.000 9.350 2,776 +0.00(+0.00%)
Dec 01, 2020 9.350 9.350 9.350 9.350 112 +0.35(+3.89%)
Nov 27, 2020 9.000 9.000 9.000 0 -0.35(-3.74%)
Nov 25, 2020 9.350 9.350 9.350 9.350 300 +0.35(+3.89%)
Nov 24, 2020 9.300 9.350 8.700 9.000 17,555 +0.40(+4.65%)
Nov 23, 2020 8.450 8.600 8.450 8.600 8,500 +0.15(+1.78%)
Nov 20, 2020 8.600 8.600 8.450 8.450 5,700 -0.15(-1.74%)
Nov 18, 2020 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 16, 2020 8.600 8.600 8.600 0 +0.25(+2.99%)
Nov 13, 2020 8.350 8.350 8.350 8.350 5,600 +0.00(+0.00%)
Nov 10, 2020 8.350 8.350 8.350 0 -0.37(-4.24%)
Nov 09, 2020 8.650 8.720 8.150 8.720 1,089 +0.27(+3.20%)
Nov 06, 2020 8.000 8.450 8.000 8.450 4,800 -0.04(-0.47%)
Nov 05, 2020 8.100 8.490 8.100 8.490 800 +0.53(+6.66%)
Nov 04, 2020 7.960 7.960 7.960 7.960 1,034 +0.21(+2.71%)
Nov 03, 2020 7.880 7.890 7.750 7.750 1,742 +0.03(+0.39%)
Nov 02, 2020 7.720 7.720 7.720 7.720 400 +0.00(+0.00%)
Oct 30, 2020 7.710 7.750 7.710 7.720 16,100 +0.01(+0.13%)
Oct 29, 2020 7.710 7.710 7.710 7.710 5,879 -0.18(-2.28%)
Oct 28, 2020 7.890 7.890 7.890 7.890 1,000 +0.00(+0.00%)
Oct 27, 2020 7.800 7.900 7.755 7.890 5,300 +0.19(+2.47%)
Oct 26, 2020 7.700 7.700 7.700 7.700 50,073 -0.05(-0.65%)
Oct 23, 2020 7.700 7.750 7.700 7.750 2,600 +0.05(+0.65%)
Oct 22, 2020 7.700 7.700 7.700 7.700 1,000 +0.02(+0.26%)
Oct 21, 2020 7.680 7.680 7.680 7.680 4,165 +0.00(+0.00%)
Oct 20, 2020 7.680 7.680 7.680 7.680 1,990 +0.00(+0.00%)
Oct 19, 2020 7.680 7.680 7.680 7.680 1,000 +0.00(+0.00%)
Oct 16, 2020 7.680 7.680 7.680 7.680 6,700 +0.00(+0.00%)
Oct 13, 2020 7.680 7.680 7.680 0 +0.00(+0.00%)
Oct 12, 2020 7.680 7.680 7.680 7.680 530 +0.00(+0.00%)
Oct 09, 2020 7.680 7.680 7.680 7.680 2,000 +0.03(+0.39%)
Oct 08, 2020 7.650 7.650 7.650 7.650 500 +0.05(+0.66%)
Oct 07, 2020 7.600 7.600 7.600 7.600 100 +0.00(+0.00%)
Oct 06, 2020 7.600 7.600 7.600 7.600 319 -0.10(-1.30%)
Oct 05, 2020 7.700 7.700 7.700 7.700 3,525 +0.08(+1.05%)
Oct 02, 2020 7.560 7.700 7.560 7.620 5,300 +0.06(+0.79%)
Oct 01, 2020 7.650 7.750 7.550 7.560 27,587 -0.09(-1.18%)
Sep 29, 2020 7.650 7.650 7.650 0 +0.00(+0.00%)
Sep 25, 2020 7.650 7.650 7.650 0 +0.10(+1.32%)
Sep 24, 2020 7.550 7.650 7.550 7.550 46,886 +0.00(+0.00%)
Sep 23, 2020 7.550 7.550 7.550 7.550 700 -0.05(-0.66%)
Sep 22, 2020 7.700 7.700 7.500 7.600 9,800 -0.15(-1.94%)
Sep 21, 2020 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Sep 18, 2020 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Sep 17, 2020 7.750 7.750 7.725 7.750 21,200 +0.05(+0.65%)
Sep 16, 2020 7.700 7.850 7.700 7.700 19,957 +0.05(+0.65%)
Sep 15, 2020 7.650 7.650 7.650 7.650 1,000 +0.05(+0.66%)
Sep 14, 2020 7.500 7.800 7.500 7.600 35,559 +0.10(+1.33%)
Sep 11, 2020 7.400 7.500 7.400 7.500 29,800 +0.10(+1.35%)
Sep 10, 2020 7.430 7.430 7.400 7.400 13,723 +0.05(+0.68%)
Sep 09, 2020 7.250 7.350 7.250 7.350 5,146 +0.10(+1.38%)
Sep 04, 2020 7.250 7.250 7.250 0 +0.20(+2.84%)
Sep 03, 2020 7.050 7.050 7.050 7.050 100 +0.06(+0.86%)
Sep 02, 2020 6.950 6.990 6.950 6.990 92,460 -0.11(-1.55%)
Sep 01, 2020 7.000 7.100 7.000 7.100 51,332 +0.15(+2.16%)
Aug 31, 2020 6.950 6.950 6.950 6.950 189 +0.00(+0.00%)
Aug 28, 2020 6.950 6.950 6.950 6.950 1,700 -0.05(-0.71%)
Aug 27, 2020 7.000 7.000 7.000 7.000 1,070 +0.05(+0.72%)
Aug 26, 2020 7.000 7.000 6.950 6.950 1,783 -0.05(-0.71%)
Aug 25, 2020 7.000 7.000 7.000 7.000 1,500 +0.00(+0.00%)
Aug 24, 2020 6.900 7.000 6.900 7.000 7,100 +0.10(+1.45%)
Aug 21, 2020 7.050 7.050 6.900 6.900 10,200 -0.10(-1.43%)
Aug 20, 2020 7.075 7.075 7.000 7.000 500 -0.19(-2.64%)
Aug 19, 2020 7.190 7.190 7.190 7.190 800 -0.01(-0.14%)
Aug 18, 2020 6.960 7.200 6.960 7.200 4,400 +0.20(+2.86%)
Aug 17, 2020 7.490 7.490 7.000 7.000 7,251 -0.50(-6.67%)
Aug 13, 2020 7.500 7.500 7.500 0 +0.40(+5.63%)
Aug 12, 2020 7.100 7.100 7.100 13 +0.00(+0.00%)
Aug 11, 2020 7.100 7.100 7.100 7.100 101 +0.00(+0.00%)
Aug 10, 2020 7.050 7.100 7.050 7.100 1,100 +0.05(+0.71%)
Aug 07, 2020 7.050 7.100 7.050 7.050 900 +0.00(+0.00%)
Aug 06, 2020 7.050 7.050 7.050 7.050 210 +0.00(+0.00%)
Aug 05, 2020 7.050 7.050 7.050 7.050 213 +0.00(+0.00%)
Aug 04, 2020 7.050 7.050 7.050 10 +0.00(+0.00%)
Aug 03, 2020 7.150 7.200 7.050 7.050 1,306 -0.10(-1.40%)
Jul 31, 2020 7.150 7.150 7.150 7.150 100 +0.10(+1.42%)
Jul 30, 2020 7.050 7.050 7.050 7.050 910 +0.05(+0.71%)
Jul 29, 2020 7.050 7.050 7.000 7.000 1,109 +0.00(+0.00%)
Jul 28, 2020 7.225 7.225 7.000 7.000 1,726 -0.10(-1.41%)
Jul 27, 2020 7.325 7.325 7.100 7.100 2,700 -0.05(-0.70%)
Jul 24, 2020 7.310 7.510 7.150 7.150 1,800 +0.01(+0.14%)
Jul 23, 2020 7.100 7.310 7.100 7.140 930 +0.09(+1.28%)
Jul 22, 2020 7.050 7.050 7.050 7.050 20,000 +0.00(+0.00%)
Jul 21, 2020 7.050 7.050 7.050 7.050 400 +0.05(+0.71%)
Jul 20, 2020 7.140 7.150 7.000 7.000 5,500 +0.00(+0.00%)
Jul 17, 2020 7.000 7.000 7.000 7.000 100 -0.10(-1.41%)
Jul 16, 2020 7.060 7.100 7.000 7.100 8,443 +0.08(+1.14%)
Jul 15, 2020 7.020 7.020 7.020 7.020 25,000 +0.00(+0.00%)
Jul 14, 2020 7.160 7.160 7.020 7.020 4,750 +0.00(+0.00%)
Jul 13, 2020 7.020 7.180 7.020 7.020 1,200 -0.08(-1.13%)
Jul 10, 2020 7.100 7.100 7.100 7.100 100 +0.09(+1.28%)
Jul 09, 2020 7.050 7.050 7.010 7.010 30,500 -0.14(-1.96%)
Jul 08, 2020 7.155 7.155 7.010 7.150 950 +0.14(+2.00%)
Jul 07, 2020 7.070 7.095 7.010 7.010 5,165 -0.06(-0.85%)
Jul 06, 2020 7.200 7.245 7.070 7.070 4,370 +0.01(+0.14%)
Jul 02, 2020 7.195 7.195 7.060 7.060 9,300 -0.28(-3.81%)
Jun 30, 2020 7.340 7.340 7.340 0 +0.07(+0.96%)
Jun 29, 2020 7.260 7.270 7.260 7.270 2,600 +0.02(+0.28%)
Jun 26, 2020 7.375 7.375 7.250 7.250 400 -0.01(-0.14%)
Jun 25, 2020 7.440 7.440 7.260 7.260 11,500 -0.05(-0.68%)
Jun 24, 2020 7.400 7.400 7.310 7.310 400 -0.04(-0.54%)
Jun 23, 2020 7.450 7.450 7.350 7.350 5,200 -0.05(-0.68%)
Jun 22, 2020 7.410 7.425 7.400 7.400 2,300 -0.06(-0.80%)
Jun 19, 2020 7.565 7.565 7.460 7.460 1,500 -0.02(-0.27%)
Jun 18, 2020 7.610 7.610 7.480 7.480 1,900 -0.02(-0.27%)
Jun 17, 2020 7.755 7.755 7.500 7.500 3,060 -0.21(-2.72%)
Jun 16, 2020 7.740 7.740 7.710 7.710 1,016 -0.04(-0.52%)
Jun 15, 2020 7.720 7.865 7.720 7.750 5,000 +0.03(+0.39%)
Jun 12, 2020 7.880 7.900 7.720 7.720 4,300 -0.06(-0.77%)
Jun 11, 2020 7.780 7.780 7.780 7.780 210 -0.03(-0.38%)
Jun 10, 2020 7.880 7.880 7.790 7.810 3,233 -0.07(-0.89%)
Jun 09, 2020 7.935 8.000 7.870 7.880 2,372 -0.04(-0.51%)
Jun 08, 2020 8.000 8.190 7.920 7.920 6,109 +0.05(+0.64%)
Jun 05, 2020 7.730 8.000 7.730 7.870 12,400 +0.22(+2.88%)
Jun 04, 2020 7.790 7.790 7.650 7.650 11,759 +0.12(+1.59%)
Jun 03, 2020 7.500 7.675 7.500 7.530 20,066 +0.18(+2.45%)
Jun 02, 2020 7.600 7.600 7.350 7.350 4,106 -0.05(-0.68%)
Jun 01, 2020 7.575 7.575 7.400 7.400 1,505 +0.00(+0.00%)
May 29, 2020 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
May 28, 2020 7.500 7.570 7.500 7.500 2,900 +0.00(+0.00%)
May 27, 2020 7.260 7.500 7.260 7.500 1,133 +0.11(+1.49%)
May 26, 2020 7.150 7.390 7.050 7.390 6,408 +0.15(+2.07%)
May 20, 2020 7.240 7.240 7.240 0 -0.01(-0.14%)
May 19, 2020 6.750 7.250 6.750 7.250 1,210 -0.14(-1.89%)
May 18, 2020 7.000 7.390 7.000 7.390 610 +0.39(+5.57%)
May 15, 2020 6.850 7.000 6.850 7.000 9,900 +0.00(+0.00%)
May 14, 2020 7.000 7.100 7.000 7.000 975 -0.20(-2.78%)
May 13, 2020 7.170 7.200 7.100 7.200 1,400 -0.15(-2.04%)
May 11, 2020 7.350 7.350 7.350 0 -0.07(-0.94%)
May 08, 2020 7.350 7.500 7.170 7.420 1,600 +0.22(+3.06%)
May 07, 2020 7.250 7.500 7.200 7.200 1,280 -0.05(-0.69%)
May 06, 2020 7.250 7.250 7.250 7.250 300 +0.00(+0.00%)
May 05, 2020 7.190 7.250 7.170 7.250 2,100 +0.15(+2.18%)
May 04, 2020 7.095 7.095 7.095 7.095 100 -0.11(-1.46%)
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.