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, 2015 9.800 9.800 9.800 0 +0.00(+0.00%)
Sep 29, 2015 9.800 9.800 9.800 9.800 199 +0.00(+0.00%)
Sep 28, 2015 9.800 9.800 9.800 9.800 2,256 +0.00(+0.00%)
Sep 25, 2015 9.800 9.800 9.800 9.800 428 +0.00(+0.00%)
Sep 23, 2015 9.800 9.800 9.800 0 +0.00(+0.00%)
Sep 22, 2015 9.770 9.800 9.770 9.800 4,300 +0.20(+2.08%)
Sep 21, 2015 9.900 9.900 9.600 9.600 10,261 -0.30(-3.03%)
Sep 18, 2015 9.900 9.900 9.900 9.900 3,354 +0.00(+0.00%)
Sep 16, 2015 9.900 9.900 9.900 0 -0.20(-1.98%)
Sep 15, 2015 10.10 10.10 10.10 10.10 100 +0.05(+0.50%)
Sep 14, 2015 10.00 10.05 9.950 10.05 11,200 +0.05(+0.50%)
Sep 11, 2015 9.950 10.00 9.950 10.00 6,428 +0.19(+1.94%)
Sep 10, 2015 9.810 9.810 9.810 9.810 800 +0.00(+0.00%)
Sep 09, 2015 9.850 9.850 9.710 9.810 1,202 -0.18(-1.80%)
Sep 04, 2015 9.990 9.990 9.990 0 +0.09(+0.91%)
Sep 02, 2015 9.900 9.900 9.900 0 -0.10(-1.00%)
Aug 31, 2015 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 28, 2015 9.960 10.00 9.960 10.00 4,152 +0.00(+0.00%)
Aug 26, 2015 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 25, 2015 9.960 10.00 9.960 10.00 6,328 +0.04(+0.40%)
Aug 24, 2015 10.00 10.00 9.950 9.960 63,135 -0.04(-0.40%)
Aug 21, 2015 10.00 10.00 9.900 10.00 25,024 +0.00(+0.00%)
Aug 19, 2015 10.00 10.00 10.00 0 +0.00(+0.00%)
Aug 18, 2015 9.850 10.00 9.800 10.00 5,800 +0.15(+1.52%)
Aug 17, 2015 9.850 9.850 9.760 9.850 3,300 -0.14(-1.40%)
Aug 10, 2015 9.990 9.990 9.990 0 -0.01(-0.10%)
Aug 06, 2015 10.00 10.00 10.00 0 +0.20(+2.04%)
Aug 05, 2015 9.950 9.950 9.800 9.800 11,721 -0.15(-1.51%)
Aug 04, 2015 9.950 10.00 9.950 9.950 13,550 +0.00(+0.00%)
Aug 03, 2015 9.900 9.950 9.900 9.950 1,030 +0.05(+0.51%)
Jul 31, 2015 9.900 9.900 9.900 9.900 105 +0.10(+1.02%)
Jul 30, 2015 9.800 9.800 9.800 9.800 200 +0.00(+0.00%)
Jul 29, 2015 9.850 9.850 9.800 9.800 5,229 +0.05(+0.51%)
Jul 28, 2015 9.650 9.750 9.650 9.750 1,450 +0.10(+1.04%)
Jul 27, 2015 9.600 9.650 9.600 9.650 1,213 +0.15(+1.58%)
Jul 24, 2015 9.500 9.500 9.500 9.500 500 +0.05(+0.53%)
Jul 21, 2015 9.450 9.450 9.450 0 -0.05(-0.53%)
Jul 20, 2015 9.500 9.500 9.500 9.500 100 +0.00(+0.00%)
Jul 17, 2015 9.550 9.650 9.300 9.500 6,110 -0.05(-0.52%)
Jul 15, 2015 9.550 9.550 9.550 0 +0.20(+2.14%)
Jul 10, 2015 9.350 9.350 9.350 0 -0.05(-0.53%)
Jul 09, 2015 9.400 9.400 9.400 9.400 300 +0.05(+0.53%)
Jul 08, 2015 9.510 9.510 9.070 9.350 6,429 -0.17(-1.79%)
Jul 07, 2015 9.800 9.800 9.520 9.520 1,224 -0.28(-2.86%)
Jul 06, 2015 10.00 10.00 9.800 9.800 500 -0.40(-3.92%)
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.