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 (%)
May 30, 2014 10.00 10.25 10.00 10.25 3,181 +0.25(+2.50%)
May 29, 2014 10.00 10.00 10.00 10.00 500 -0.01(-0.10%)
May 28, 2014 10.01 10.01 10.01 10.01 100 +0.00(+0.00%)
May 27, 2014 10.02 10.02 10.01 10.01 2,000 +0.01(+0.10%)
May 23, 2014 10.00 10.00 10.00 0 +0.00(+0.00%)
May 21, 2014 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
May 20, 2014 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
May 19, 2014 10.05 10.05 10.00 10.00 773 -0.05(-0.50%)
May 15, 2014 10.05 10.05 10.05 10.05 0 -0.35(-3.37%)
May 14, 2014 10.40 10.40 10.40 10.40 10,000 -0.10(-0.95%)
May 13, 2014 10.00 10.50 10.00 10.50 2,100 +0.50(+5.00%)
May 12, 2014 10.00 10.00 10.00 10.00 2,500 +0.00(+0.00%)
May 09, 2014 10.00 10.00 10.00 10.00 3,000 +0.05(+0.50%)
May 08, 2014 9.900 9.950 9.900 9.950 1,650 +0.10(+1.02%)
May 07, 2014 9.850 9.850 9.850 9.850 300 +0.05(+0.51%)
May 06, 2014 10.05 10.10 9.800 9.800 1,396 -0.30(-2.97%)
May 02, 2014 10.10 10.10 10.10 10.10 0 +0.05(+0.50%)
May 01, 2014 10.05 10.05 10.05 10.05 976 -0.20(-1.95%)
Apr 30, 2014 10.27 10.27 10.19 10.25 11,481 -0.02(-0.19%)
Apr 29, 2014 10.05 10.27 10.05 10.27 1,986 +0.27(+2.70%)
Apr 28, 2014 9.600 10.00 9.450 10.00 10,717 +0.50(+5.26%)
Apr 22, 2014 9.500 9.500 9.500 0 +0.00(+0.00%)
Apr 10, 2014 9.500 9.500 9.500 0 -0.09(-0.94%)
Apr 09, 2014 9.450 9.590 9.450 9.590 6,660 -0.01(-0.10%)
Apr 04, 2014 9.600 9.600 9.600 0 +0.10(+1.05%)
Apr 03, 2014 9.500 9.500 9.500 9.500 750 -0.15(-1.55%)
Mar 26, 2014 9.650 9.650 9.650 92 +0.20(+2.12%)
Mar 25, 2014 9.450 9.450 9.450 9.450 488 -0.05(-0.53%)
Mar 21, 2014 9.500 9.500 9.500 0 -0.35(-3.55%)
Mar 20, 2014 9.400 9.850 9.400 9.850 4,000 +0.60(+6.49%)
Mar 19, 2014 9.500 9.500 9.250 9.250 4,258 -0.25(-2.63%)
Mar 18, 2014 9.750 9.750 9.500 9.500 2,200 -0.25(-2.56%)
Mar 17, 2014 9.750 9.750 9.750 9.750 511 -0.25(-2.50%)
Mar 14, 2014 9.850 10.00 9.850 10.00 0 +0.15(+1.52%)
Mar 13, 2014 9.700 9.850 9.700 9.850 1,600 +0.15(+1.55%)
Mar 12, 2014 9.450 9.700 9.450 9.700 2,540 +0.55(+6.01%)
Mar 11, 2014 9.300 9.460 9.150 9.150 9,944 -0.35(-3.68%)
Mar 10, 2014 9.100 9.500 9.100 9.500 6,879 +0.00(+0.00%)
Mar 07, 2014 9.400 9.500 9.400 9.500 0 +0.10(+1.06%)
Mar 06, 2014 9.280 9.400 9.280 9.400 1,140 +0.30(+3.30%)
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.