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 (%)
Sep 29, 2017 9.150 9.250 9.150 9.200 5,106 -0.04(-0.43%)
Sep 27, 2017 9.240 9.240 9.240 0 +0.14(+1.54%)
Sep 26, 2017 9.050 9.100 9.050 9.100 2,150 +0.03(+0.28%)
Sep 25, 2017 9.100 9.100 9.075 9.075 2,563 -0.03(-0.27%)
Sep 22, 2017 9.100 9.100 9.100 9.100 9,601 +0.00(+0.00%)
Sep 21, 2017 9.100 9.100 8.900 9.100 30,185 +0.00(+0.00%)
Sep 20, 2017 9.100 9.100 9.000 9.100 8,513 +0.00(+0.00%)
Sep 19, 2017 9.100 9.100 9.100 9.100 100 +0.10(+1.11%)
Sep 18, 2017 9.000 9.000 9.000 9.000 2,500 +0.00(+0.00%)
Sep 15, 2017 8.990 9.000 8.950 9.000 7,644 +0.10(+1.12%)
Sep 14, 2017 9.000 9.000 8.900 8.900 2,353 +0.00(+0.00%)
Sep 13, 2017 8.900 8.950 8.900 8.900 15,723 -0.10(-1.11%)
Sep 12, 2017 8.990 9.000 8.901 9.000 3,848 +0.10(+1.11%)
Sep 11, 2017 8.900 8.945 8.900 8.901 6,050 -0.05(-0.55%)
Sep 08, 2017 8.950 8.950 8.950 8.950 100 +0.10(+1.13%)
Sep 07, 2017 8.850 8.925 8.850 8.850 3,708 +0.00(+0.00%)
Sep 06, 2017 8.900 8.900 8.850 8.850 1,815 -0.05(-0.56%)
Sep 01, 2017 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 31, 2017 8.900 8.900 8.900 8.900 6,500 +0.05(+0.56%)
Aug 30, 2017 8.850 8.850 8.850 8.850 5,911 +0.00(+0.00%)
Aug 29, 2017 8.850 8.850 8.850 8.850 3,944 +0.04(+0.45%)
Aug 28, 2017 8.810 8.810 8.810 8.810 292 +0.00(+0.00%)
Aug 25, 2017 8.810 8.810 8.810 8.810 630 -0.07(-0.79%)
Aug 24, 2017 8.887 8.887 8.880 8.880 3,000 +0.02(+0.23%)
Aug 23, 2017 8.860 8.860 8.860 8.860 1,000 +0.05(+0.57%)
Aug 21, 2017 8.810 8.810 8.810 0 +0.00(+0.00%)
Aug 18, 2017 8.810 8.810 8.810 8.810 100 -0.04(-0.45%)
Aug 17, 2017 8.905 8.905 8.850 8.850 500 -0.10(-1.06%)
Aug 16, 2017 8.945 8.945 8.945 8.945 350 +0.04(+0.49%)
Aug 15, 2017 8.900 9.000 8.850 8.901 10,357 +0.10(+1.15%)
Aug 14, 2017 8.900 8.900 8.800 8.800 2,922 -0.10(-1.12%)
Aug 11, 2017 8.900 8.900 8.900 8.900 2,000 +0.05(+0.56%)
Aug 09, 2017 8.850 8.850 8.850 0 -0.10(-1.12%)
Aug 08, 2017 8.950 8.950 8.950 8.950 500 -0.05(-0.56%)
Aug 07, 2017 9.000 9.000 9.000 9.000 1,000 +0.00(+0.00%)
Aug 04, 2017 8.900 9.000 8.900 9.000 4,449 +0.17(+1.94%)
Aug 03, 2017 8.800 8.829 8.750 8.829 1,637 -0.17(-1.90%)
Aug 02, 2017 8.890 9.000 8.890 9.000 1,000 +0.00(+0.00%)
Aug 01, 2017 9.000 9.000 9.000 9.000 800 +0.01(+0.11%)
Jul 31, 2017 8.950 9.000 8.710 8.990 1,253 -0.01(-0.11%)
Jul 28, 2017 9.000 9.005 9.000 9.000 1,200 +0.00(+0.00%)
Jul 27, 2017 9.000 9.000 9.000 9.000 1,000 +0.05(+0.56%)
Jul 26, 2017 8.950 8.990 8.900 8.950 1,174 +0.10(+1.13%)
Jul 25, 2017 8.850 8.850 8.850 8.850 1,900 -0.05(-0.56%)
Jul 20, 2017 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 18, 2017 8.900 8.900 8.900 0 +0.05(+0.56%)
Jul 14, 2017 8.850 8.850 8.850 0 +0.15(+1.72%)
Jul 13, 2017 8.720 8.720 8.700 8.700 855 -0.20(-2.25%)
Jul 12, 2017 8.900 8.900 8.900 8.900 360 +0.20(+2.30%)
Jul 11, 2017 8.655 8.700 8.650 8.700 2,000 +0.00(+0.00%)
Jul 10, 2017 8.700 8.700 8.700 8.700 1,660 +0.00(+0.00%)
Jul 07, 2017 8.700 8.700 8.700 8.700 5,000 +0.05(+0.58%)
Jul 05, 2017 8.650 8.650 8.650 0 -0.05(-0.57%)
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.