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 31, 2017 10.50 10.50 10.50 10.50 200 +0.05(+0.48%)
May 25, 2017 10.45 10.45 10.45 0 -0.05(-0.48%)
May 24, 2017 10.45 10.60 10.45 10.50 44,781 +0.05(+0.48%)
May 23, 2017 10.45 10.45 10.45 10.45 3,391 -0.05(-0.48%)
May 22, 2017 10.45 10.50 10.45 10.50 1,887 +0.05(+0.48%)
May 19, 2017 10.45 10.45 10.45 10.45 581 -0.05(-0.48%)
May 18, 2017 10.50 10.50 10.50 10.50 13,980 +0.00(+0.00%)
May 17, 2017 10.50 10.50 10.45 10.50 2,800 +0.15(+1.45%)
May 16, 2017 10.40 10.40 10.35 10.35 6,675 -0.10(-0.95%)
May 15, 2017 10.45 10.45 10.45 10.45 1,100 -0.00(-0.01%)
May 12, 2017 10.30 10.45 10.30 10.45 29,540 +0.15(+1.46%)
May 11, 2017 10.30 10.30 10.30 10.30 1,673 -0.15(-1.43%)
May 10, 2017 10.45 10.45 10.45 10.45 3,906 +0.05(+0.48%)
May 09, 2017 10.40 10.40 10.40 10.40 10,000 +0.10(+0.97%)
May 08, 2017 10.30 10.40 10.30 10.30 9,116 +0.00(+0.00%)
May 05, 2017 10.30 10.30 10.30 10.30 750 -0.10(-0.96%)
May 02, 2017 10.40 10.40 10.40 65 +0.00(+0.00%)
Apr 28, 2017 10.40 10.40 10.40 4 +0.06(+0.58%)
Apr 27, 2017 10.50 10.50 10.34 10.34 12,708 -0.16(-1.52%)
Apr 26, 2017 10.75 10.95 10.50 10.50 3,915 +0.00(+0.00%)
Apr 20, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Apr 19, 2017 10.60 10.75 10.50 10.50 3,001 +0.05(+0.48%)
Apr 13, 2017 10.45 10.45 10.45 0 +0.15(+1.46%)
Apr 12, 2017 10.30 10.30 10.30 10.30 3,514 +0.00(+0.00%)
Apr 07, 2017 10.30 10.30 10.30 0 -0.25(-2.37%)
Apr 05, 2017 10.55 10.55 10.55 0 +0.30(+2.93%)
Apr 04, 2017 10.25 10.25 10.25 10.25 1,703 -0.55(-5.09%)
Apr 03, 2017 10.50 10.80 10.50 10.80 1,200 +0.48(+4.65%)
Mar 30, 2017 10.32 10.32 10.32 0 +0.17(+1.67%)
Mar 29, 2017 10.87 10.87 10.15 10.15 5,100 -0.73(-6.71%)
Mar 28, 2017 10.90 10.90 10.88 10.88 966 +0.22(+2.05%)
Mar 27, 2017 10.65 10.66 10.65 10.66 200 -0.29(-2.63%)
Mar 24, 2017 10.80 10.95 10.80 10.95 3,437 +0.05(+0.45%)
Mar 20, 2017 10.90 10.90 10.90 0 -0.10(-0.91%)
Mar 17, 2017 10.95 11.00 10.95 11.00 305 +0.35(+3.29%)
Mar 16, 2017 10.65 10.65 10.65 10.65 2,152 -0.00(-0.01%)
Mar 15, 2017 10.95 11.11 10.65 10.65 9,493 -0.30(-2.73%)
Mar 10, 2017 10.95 10.95 10.95 0 +0.15(+1.39%)
Mar 09, 2017 10.70 10.80 10.60 10.80 7,096 +0.10(+0.93%)
Mar 08, 2017 10.70 10.75 10.70 10.70 10,650 -0.25(-2.28%)
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.