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 (%)
Sep 30, 2013 8.700 8.700 8.700 0 -0.16(-1.81%)
Sep 27, 2013 8.860 8.860 8.860 8.860 125 +0.00(+0.00%)
Sep 25, 2013 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 23, 2013 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 17, 2013 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 13, 2013 8.860 8.860 8.860 8.860 0 -0.19(-2.10%)
Sep 12, 2013 9.050 9.050 9.050 9.050 200 -0.20(-2.16%)
Sep 10, 2013 9.250 9.250 9.250 0 +0.20(+2.21%)
Sep 09, 2013 9.250 9.250 9.050 9.050 223 -0.09(-0.98%)
Sep 06, 2013 9.000 9.250 8.920 9.140 23,057 +0.22(+2.47%)
Sep 05, 2013 8.800 9.150 8.800 8.920 30,130 +0.17(+1.94%)
Sep 04, 2013 8.800 8.850 8.750 8.750 674 +0.00(+0.00%)
Sep 03, 2013 8.350 9.000 8.350 8.750 71,748 +0.45(+5.42%)
Aug 30, 2013 8.300 8.300 8.300 8.300 2,320 -0.05(-0.60%)
Aug 29, 2013 8.350 8.350 8.350 8.350 100 -0.05(-0.60%)
Aug 26, 2013 8.400 8.400 8.400 0 +0.25(+3.07%)
Aug 23, 2013 8.300 8.300 8.150 8.150 4,653 -0.15(-1.81%)
Aug 22, 2013 8.400 8.400 8.300 8.300 200 -0.15(-1.78%)
Aug 21, 2013 8.650 8.650 8.200 8.450 446 +0.40(+4.97%)
Aug 20, 2013 8.600 8.600 8.050 8.050 13,037 -0.10(-1.23%)
Aug 14, 2013 8.150 8.150 8.150 0 +0.00(+0.00%)
Aug 13, 2013 8.200 8.200 8.100 8.150 20,500 +0.15(+1.88%)
Aug 12, 2013 8.000 8.000 8.000 8.000 600 +0.00(+0.00%)
Aug 08, 2013 8.000 8.000 8.000 0 +0.20(+2.56%)
Jul 30, 2013 7.800 7.800 7.800 0 -0.40(-4.88%)
Jul 25, 2013 8.200 8.200 8.200 8.200 0 +0.55(+7.19%)
Jul 16, 2013 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Jul 15, 2013 7.650 7.650 7.650 7.650 300 +0.10(+1.32%)
Jul 09, 2013 7.550 7.550 7.550 0 -0.20(-2.58%)
Jul 08, 2013 7.750 7.750 7.750 7.750 100 +0.05(+0.65%)
Jul 03, 2013 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
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.