Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altapacific Bank (OP: ABNK )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 9.200 9.210 9.120 9.120 49,496 -0.12(-1.30%)
Apr 28, 2016 9.240 9.240 9.240 9.240 230 +0.09(+0.98%)
Apr 27, 2016 9.200 9.200 9.130 9.150 5,385 -0.10(-1.08%)
Apr 22, 2016 9.250 9.250 9.250 0 +0.10(+1.09%)
Apr 19, 2016 9.150 9.150 9.150 0 -0.00(-0.01%)
Apr 18, 2016 9.151 9.151 9.151 9.151 600 -0.09(-0.96%)
Apr 15, 2016 9.200 9.240 9.200 9.240 1,100 +0.04(+0.43%)
Apr 13, 2016 9.200 9.200 9.200 0 +0.01(+0.12%)
Apr 11, 2016 9.189 9.189 9.189 50 +0.09(+0.98%)
Apr 07, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 06, 2016 9.100 9.100 9.100 9.100 1,075 +0.00(+0.00%)
Mar 31, 2016 9.100 9.100 9.100 0 -0.15(-1.62%)
Mar 29, 2016 9.250 9.250 9.250 0 +0.05(+0.54%)
Mar 24, 2016 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 23, 2016 9.250 9.250 9.200 9.200 800 +0.05(+0.55%)
Mar 22, 2016 9.150 9.150 9.150 9.150 4,600 +0.05(+0.55%)
Mar 21, 2016 9.100 9.100 9.100 9.100 4,782 +0.00(+0.00%)
Mar 17, 2016 9.100 9.100 9.100 6 -0.05(-0.55%)
Mar 16, 2016 9.150 9.200 9.150 9.150 7,695 +0.00(+0.00%)
Mar 14, 2016 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 10, 2016 9.150 9.150 9.150 0 -0.14(-1.51%)
Mar 09, 2016 9.199 9.290 9.150 9.290 2,822 +0.14(+1.53%)
Mar 08, 2016 9.260 9.260 9.150 9.150 2,903 -0.11(-1.19%)
Mar 07, 2016 9.250 9.260 9.250 9.260 1,552 +0.06(+0.65%)
Mar 04, 2016 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 03, 2016 9.200 9.200 9.200 0 -0.10(-1.08%)
Mar 02, 2016 9.150 9.350 9.150 9.300 1,663 +0.20(+2.20%)
Feb 29, 2016 9.100 9.100 9.100 0 +0.05(+0.55%)
Feb 26, 2016 9.060 9.060 9.050 9.050 500 +0.01(+0.11%)
Feb 25, 2016 9.150 9.150 9.040 9.040 1,075 -0.15(-1.63%)
Feb 24, 2016 9.200 9.250 9.190 9.190 3,358 -0.01(-0.11%)
Feb 22, 2016 9.200 9.200 9.200 9 -0.15(-1.60%)
Feb 11, 2016 9.350 9.350 9.350 37 +0.20(+2.19%)
Feb 10, 2016 9.150 9.150 9.150 9.150 989 -0.01(-0.11%)
Feb 08, 2016 9.160 9.160 9.160 0 -0.09(-0.97%)
Feb 05, 2016 9.010 9.250 8.750 9.250 20,678 -0.11(-1.18%)
Feb 04, 2016 9.600 9.600 9.360 9.360 550 +0.06(+0.65%)
Feb 03, 2016 9.800 9.800 9.300 9.300 7,729 -0.50(-5.10%)
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.