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 (%)
May 22, 2024 10.10 0 +0.01(+0.10%)
May 16, 2024 10.09 0 -0.01(-0.10%)
May 15, 2024 9.490 10.10 9.490 10.10 13,725 +0.60(+6.32%)
May 14, 2024 9.550 9.550 9.490 9.500 10,936 +0.00(+0.00%)
May 13, 2024 9.500 9.500 9.500 9.500 7,382 +0.00(+0.00%)
May 09, 2024 9.500 1 -0.08(-0.84%)
May 08, 2024 9.500 9.580 9.500 9.580 2,407 +0.00(+0.00%)
May 03, 2024 9.580 1 +0.20(+2.13%)
May 02, 2024 9.400 9.590 9.350 9.380 5,835 -0.21(-2.19%)
Apr 30, 2024 9.590 22 -0.01(-0.10%)
Apr 29, 2024 9.465 9.600 9.465 9.600 784 +0.10(+1.05%)
Apr 26, 2024 9.410 9.503 9.310 9.500 14,459 +0.00(+0.00%)
Apr 24, 2024 9.500 4 -0.10(-1.04%)
Apr 23, 2024 9.600 9.600 9.600 9.600 150 +0.15(+1.59%)
Apr 22, 2024 9.450 9.450 9.450 9.450 910 +0.00(+0.00%)
Apr 19, 2024 9.450 9.460 9.400 9.450 21,870 +0.01(+0.11%)
Apr 18, 2024 9.440 9.440 9.440 9.440 1,520 -0.01(-0.11%)
Apr 17, 2024 9.450 9.450 9.350 9.450 8,806 +0.14(+1.50%)
Apr 16, 2024 9.350 9.450 9.300 9.310 61,665 -0.09(-0.96%)
Apr 15, 2024 9.550 9.680 9.360 9.400 15,952 -0.25(-2.59%)
Apr 12, 2024 9.500 9.650 9.500 9.650 200 -0.10(-1.03%)
Apr 11, 2024 9.880 9.880 9.550 9.750 11,964 -0.23(-2.30%)
Apr 09, 2024 9.980 0 +0.43(+4.50%)
Apr 08, 2024 9.610 9.610 9.550 9.550 4,520 -0.10(-1.04%)
Apr 05, 2024 9.670 9.837 9.560 9.650 4,216 -0.25(-2.53%)
Apr 04, 2024 9.900 9.900 9.900 9.900 24,089 +0.15(+1.54%)
Apr 03, 2024 9.870 9.870 9.630 9.750 35,921 -0.11(-1.12%)
Apr 02, 2024 10.02 10.19 9.850 9.860 8,964 -0.32(-3.14%)
Apr 01, 2024 10.18 10.18 10.10 10.18 1,696 +0.03(+0.30%)
Mar 28, 2024 10.15 10.15 10.15 10.15 314 -0.15(-1.46%)
Mar 25, 2024 10.30 0 +0.05(+0.49%)
Mar 21, 2024 10.25 0 +0.07(+0.69%)
Mar 19, 2024 10.18 45 +0.00(+0.00%)
Mar 18, 2024 10.20 10.24 10.18 10.18 600 -0.12(-1.17%)
Mar 15, 2024 10.27 10.33 10.18 10.30 1,295 -0.04(-0.39%)
Mar 12, 2024 10.34 0 -0.01(-0.10%)
Mar 07, 2024 10.35 0 +0.17(+1.67%)
Mar 06, 2024 10.20 10.35 10.15 10.18 3,234 -0.21(-2.02%)
Mar 05, 2024 10.11 10.39 10.11 10.39 3,385 +0.29(+2.87%)
Mar 04, 2024 10.22 10.22 10.10 10.10 7,544 -0.09(-0.88%)
Mar 01, 2024 10.19 10.20 10.11 10.19 5,795 +0.00(+0.03%)
Feb 29, 2024 10.05 10.39 10.04 10.19 1,671 +0.09(+0.86%)
Feb 28, 2024 10.10 10.10 10.03 10.10 1,515 +0.09(+0.90%)
Feb 27, 2024 10.30 10.39 10.00 10.01 11,572 -0.47(-4.48%)
Feb 26, 2024 10.40 10.48 10.37 10.48 4,521 +0.02(+0.19%)
Feb 23, 2024 10.65 10.65 10.46 10.46 3,057 -0.04(-0.38%)
Feb 21, 2024 10.50 1 -0.14(-1.32%)
Feb 20, 2024 10.59 10.64 10.40 10.64 1,836 +0.05(+0.47%)
Feb 13, 2024 10.59 0 +0.00(+0.00%)
Feb 12, 2024 10.59 10.59 10.40 10.59 1,095 -0.01(-0.09%)
Feb 09, 2024 10.40 10.60 10.40 10.60 300 -0.05(-0.47%)
Feb 07, 2024 10.65 0 +0.14(+1.33%)
Feb 06, 2024 10.51 10.51 10.51 10.51 100 -0.19(-1.78%)
Feb 05, 2024 10.61 10.70 10.50 10.70 30,147 -0.05(-0.47%)
Feb 02, 2024 10.75 10.75 10.75 10.75 252 -0.10(-0.92%)
Feb 01, 2024 10.85 10.85 10.85 10.85 866 +0.15(+1.40%)
Jan 31, 2024 10.70 10.70 10.70 10.70 101 -0.09(-0.83%)
Jan 30, 2024 10.79 10.79 10.74 10.79 1,800 +0.06(+0.56%)
Jan 26, 2024 10.73 25 -0.03(-0.28%)
Jan 25, 2024 10.76 10.76 10.76 10.76 1,080 -0.16(-1.43%)
Jan 24, 2024 10.95 10.99 10.92 10.92 665 +0.07(+0.61%)
Jan 19, 2024 10.85 0 +0.02(+0.18%)
Jan 18, 2024 10.83 10.83 10.83 10.83 101 +0.03(+0.28%)
Jan 17, 2024 10.80 10.80 10.80 10.80 146 -0.04(-0.37%)
Jan 16, 2024 10.85 10.88 10.84 10.84 1,113 -0.14(-1.28%)
Jan 12, 2024 10.98 10.98 10.98 10.98 314 +0.13(+1.20%)
Jan 11, 2024 10.85 10.98 10.85 10.85 11,302 +0.10(+0.93%)
Jan 10, 2024 10.85 10.99 10.75 10.75 21,166 -0.10(-0.92%)
Jan 09, 2024 10.86 10.95 10.85 10.85 6,892 -0.15(-1.36%)
Jan 08, 2024 11.00 11.00 11.00 11.00 542 +0.00(+0.00%)
Jan 05, 2024 11.00 11.00 11.00 11.00 500 +0.00(+0.00%)
Jan 03, 2024 11.00 0 +0.00(+0.00%)
Jan 02, 2024 10.99 11.00 10.99 11.00 432 +0.30(+2.80%)
Dec 29, 2023 10.75 10.98 10.70 10.70 7,001 -0.24(-2.19%)
Dec 28, 2023 10.83 11.00 10.67 10.94 3,409 -0.06(-0.55%)
Dec 27, 2023 11.00 11.00 10.82 11.00 20,329 -0.37(-3.25%)
Dec 21, 2023 11.37 0 +0.37(+3.36%)
Dec 20, 2023 11.00 11.16 10.75 11.00 11,200 -0.30(-2.65%)
Dec 19, 2023 11.30 11.30 11.30 11.30 294 +0.00(+0.00%)
Dec 18, 2023 11.30 11.30 11.30 11.30 206 -0.10(-0.88%)
Dec 15, 2023 11.40 11.40 11.01 11.40 4,631 +0.25(+2.24%)
Dec 14, 2023 10.89 11.15 10.89 11.15 855 +0.00(+0.00%)
Dec 13, 2023 11.05 11.15 11.05 11.15 1,100 +0.00(+0.00%)
Dec 12, 2023 11.15 11.15 11.15 11.15 100 +0.15(+1.36%)
Dec 11, 2023 10.95 11.25 10.52 11.00 8,834 +0.10(+0.92%)
Dec 08, 2023 10.56 10.90 10.56 10.90 1,200 +0.00(+0.00%)
Dec 07, 2023 10.90 10.90 10.90 10.90 101 +0.00(+0.00%)
Dec 06, 2023 10.80 10.90 10.80 10.90 400 +0.15(+1.40%)
Dec 05, 2023 10.56 10.75 10.56 10.75 463 +0.00(+0.00%)
Dec 04, 2023 10.70 10.85 10.35 10.75 6,161 +0.25(+2.38%)
Dec 01, 2023 10.25 10.50 10.25 10.50 29,288 +0.05(+0.48%)
Nov 29, 2023 10.45 0 +0.03(+0.29%)
Nov 28, 2023 10.45 10.45 10.42 10.42 24,402 -0.03(-0.29%)
Nov 27, 2023 10.12 10.45 10.12 10.45 1,901 +0.00(+0.00%)
Nov 24, 2023 10.45 10.45 10.45 10.45 587 +0.00(+0.00%)
Nov 22, 2023 10.45 10.45 10.45 10.45 314 +0.15(+1.46%)
Nov 21, 2023 10.30 10.45 10.30 10.30 525 +0.05(+0.49%)
Nov 20, 2023 10.25 10.45 10.25 10.25 11,101 -0.24(-2.29%)
Nov 17, 2023 10.20 10.49 10.20 10.49 2,800 +0.31(+3.05%)
Nov 16, 2023 10.00 10.18 10.00 10.18 153,325 +0.03(+0.30%)
Nov 15, 2023 10.18 10.18 9.950 10.15 20,138 +0.00(+0.00%)
Nov 14, 2023 10.10 10.15 10.00 10.15 4,982 +0.25(+2.53%)
Nov 13, 2023 9.900 9.900 9.900 9.900 100 +0.00(+0.00%)
Nov 10, 2023 9.900 9.900 9.900 9.900 1,342 +0.00(+0.00%)
Nov 09, 2023 9.900 9.900 9.900 9.900 447 -0.10(-1.00%)
Nov 08, 2023 10.00 10.00 10.00 10.00 1,232 +0.00(+0.00%)
Nov 07, 2023 10.01 10.01 10.00 10.00 7,518 +0.00(+0.00%)
Nov 02, 2023 10.00 10 +0.13(+1.32%)
Oct 31, 2023 9.870 0 +0.05(+0.51%)
Oct 27, 2023 9.820 25 -0.03(-0.30%)
Oct 26, 2023 9.850 9.850 9.850 9.850 100 -0.14(-1.40%)
Oct 23, 2023 9.990 0 -0.01(-0.10%)
Oct 20, 2023 9.900 10.00 9.900 10.00 3,429 +0.00(+0.00%)
Oct 18, 2023 10.00 0 +0.00(+0.00%)
Oct 17, 2023 9.910 10.00 9.910 10.00 1,871 +0.00(+0.00%)
Oct 10, 2023 10.00 0 +0.15(+1.52%)
Oct 09, 2023 9.800 9.990 9.800 9.850 5,150 -0.08(-0.81%)
Oct 06, 2023 9.930 9.930 9.930 9.930 500 +0.11(+1.12%)
Oct 04, 2023 9.820 0 +0.00(+0.00%)
Oct 03, 2023 9.950 9.950 9.820 9.820 8,100 -0.18(-1.80%)
Sep 15, 2023 10.00 1 +0.08(+0.81%)
Sep 13, 2023 9.920 0 -0.08(-0.80%)
Sep 12, 2023 9.980 10.00 9.920 10.00 1,350 +0.00(+0.00%)
Sep 05, 2023 10.00 0 +0.05(+0.50%)
Aug 31, 2023 9.950 0 +0.00(+0.00%)
Aug 30, 2023 9.950 9.950 9.950 9.950 4,100 +0.00(+0.00%)
Aug 29, 2023 9.950 9.950 9.910 9.950 4,636 +0.00(+0.00%)
Aug 25, 2023 9.950 1 -0.05(-0.50%)
Aug 23, 2023 10.00 0 +0.04(+0.40%)
Aug 22, 2023 10.01 10.01 9.960 9.960 6,843 -0.05(-0.50%)
Aug 21, 2023 10.01 10.01 10.01 10.01 2,320 +0.00(+0.00%)
Aug 18, 2023 10.01 10.01 10.01 10.01 500 +0.00(+0.00%)
Aug 17, 2023 10.01 10.01 10.01 10.01 225 +0.00(+0.00%)
Aug 16, 2023 10.05 10.05 10.01 10.01 4,600 -0.04(-0.40%)
Aug 15, 2023 10.05 10.07 10.05 10.05 700 -0.05(-0.50%)
Aug 11, 2023 10.10 10 +0.01(+0.05%)
Aug 10, 2023 10.10 10.12 10.05 10.09 14,438 -0.01(-0.05%)
Aug 08, 2023 10.10 10 +0.00(+0.00%)
Aug 07, 2023 10.10 10.13 10.10 10.10 2,000 +0.09(+0.90%)
Aug 04, 2023 10.01 10.06 10.01 10.01 1,300 +0.00(+0.00%)
Aug 03, 2023 10.00 10.03 10.00 10.01 84,323 +0.08(+0.81%)
Aug 02, 2023 9.944 9.944 9.930 9.930 1,200 -0.07(-0.70%)
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.