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 24, 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, 2020 7.200 7.200 7.000 7.200 2,725 -0.05(-0.69%)
Apr 29, 2020 6.700 7.250 6.700 7.250 9,733 +0.55(+8.21%)
Apr 28, 2020 6.700 6.750 6.610 6.700 7,500 +0.10(+1.52%)
Apr 27, 2020 6.400 6.600 6.300 6.600 13,277 +0.10(+1.54%)
Apr 24, 2020 6.700 6.700 6.500 6.500 5,000 -0.05(-0.76%)
Apr 23, 2020 6.500 6.550 6.500 6.550 2,198 +0.06(+0.92%)
Apr 22, 2020 6.720 6.720 6.400 6.490 15,900 -0.26(-3.85%)
Apr 21, 2020 6.750 6.750 6.750 6.750 160 +0.00(+0.00%)
Apr 20, 2020 6.750 6.750 6.750 6.750 1,300 +0.00(+0.00%)
Apr 17, 2020 6.750 6.750 6.750 52 +0.00(+0.00%)
Apr 16, 2020 6.790 6.790 6.750 6.750 601 -0.06(-0.88%)
Apr 15, 2020 6.950 6.950 6.810 6.810 18,152 -0.09(-1.30%)
Apr 14, 2020 7.100 7.100 6.860 6.900 21,757 -0.25(-3.50%)
Apr 13, 2020 7.200 7.250 7.000 7.150 19,613 -0.10(-1.38%)
Apr 09, 2020 6.490 7.990 6.395 7.250 10,900 +0.80(+12.40%)
Apr 08, 2020 6.300 6.450 6.180 6.450 15,850 +0.17(+2.71%)
Apr 07, 2020 5.950 6.350 5.950 6.280 217,497 +0.31(+5.19%)
Apr 06, 2020 6.100 6.150 5.960 5.970 66,175 +0.07(+1.19%)
Apr 03, 2020 5.850 6.000 5.850 5.900 25,900 +0.00(+0.00%)
Apr 02, 2020 6.050 6.100 5.800 5.900 314,094 -0.20(-3.28%)
Apr 01, 2020 6.400 6.400 5.900 6.100 12,918 -0.39(-6.01%)
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%)
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.