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 (%)
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%)
May 01, 2020 7.200 7.200 7.200 25 +0.00(+0.00%)
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%)
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.