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 29, 2017 11.62 11.62 11.60 11.60 2,440 +0.00(+0.00%)
Sep 28, 2017 11.55 11.60 11.55 11.60 2,128 +0.02(+0.17%)
Sep 27, 2017 11.58 11.58 11.58 11.58 100 -0.04(-0.34%)
Sep 26, 2017 11.62 11.62 11.62 11.62 100 +0.00(+0.00%)
Sep 25, 2017 11.58 11.62 11.58 11.62 8,500 +0.04(+0.35%)
Sep 22, 2017 11.53 11.65 11.53 11.58 3,600 +0.06(+0.52%)
Sep 20, 2017 11.52 11.52 11.52 0 +0.02(+0.17%)
Sep 19, 2017 11.50 11.50 11.50 11.50 1,000 +0.05(+0.44%)
Sep 18, 2017 11.45 11.45 11.45 11.45 1,142 +0.00(+0.00%)
Sep 14, 2017 11.45 11.45 11.45 6 -0.20(-1.72%)
Sep 13, 2017 11.50 11.65 11.50 11.65 6,100 +0.15(+1.30%)
Sep 12, 2017 11.50 11.50 11.50 11.50 1,500 +0.00(+0.00%)
Sep 11, 2017 11.50 11.50 11.50 11.50 100 +0.07(+0.61%)
Sep 07, 2017 11.43 11.43 11.43 0 -0.02(-0.17%)
Sep 06, 2017 11.45 11.45 11.45 11.45 138 +0.00(+0.00%)
Sep 01, 2017 11.45 11.45 11.45 0 +0.15(+1.32%)
Aug 28, 2017 11.30 11.30 11.30 0 -0.05(-0.43%)
Aug 25, 2017 11.35 11.35 11.35 11.35 9,016 -0.14(-1.22%)
Aug 24, 2017 11.20 11.49 11.20 11.49 23,965 +0.34(+3.05%)
Aug 21, 2017 11.15 11.15 11.15 0 +0.00(+0.00%)
Aug 18, 2017 11.11 11.15 11.11 11.15 2,100 +0.04(+0.36%)
Aug 17, 2017 11.11 11.11 11.11 11.11 1,557 -0.09(-0.79%)
Aug 16, 2017 11.20 11.20 11.20 11.20 1,400 +0.05(+0.44%)
Aug 15, 2017 11.15 11.15 11.15 11.15 5,300 +0.05(+0.45%)
Aug 14, 2017 11.05 11.10 11.05 11.10 7,280 +0.05(+0.45%)
Aug 11, 2017 11.00 11.05 11.00 11.05 5,700 +0.10(+0.91%)
Aug 09, 2017 10.95 10.95 10.95 0 +0.00(+0.00%)
Aug 08, 2017 10.95 11.00 10.95 10.95 4,483 -0.10(-0.90%)
Aug 04, 2017 11.05 11.05 11.05 0 +0.15(+1.38%)
Aug 03, 2017 10.90 10.90 10.87 10.90 935 -0.10(-0.91%)
Aug 02, 2017 10.90 11.00 10.90 11.00 6,946 +0.10(+0.92%)
Aug 01, 2017 10.80 10.80 10.90 200 +0.10(+0.93%)
Jul 31, 2017 10.90 10.90 10.80 10.80 5,262 +0.00(+0.00%)
Jul 26, 2017 10.80 10.80 10.80 50 -0.10(-0.92%)
Jul 25, 2017 10.77 10.90 10.77 10.90 4,013 +0.05(+0.46%)
Jul 24, 2017 10.76 10.85 10.76 10.85 5,300 +0.00(+0.00%)
Jul 21, 2017 10.76 10.85 10.76 10.85 1,040 +0.09(+0.84%)
Jul 19, 2017 10.76 10.76 10.76 0 +0.01(+0.09%)
Jul 18, 2017 10.75 10.75 10.75 10.75 500 +0.00(+0.00%)
Jul 17, 2017 10.75 10.75 10.75 10.75 516 +0.00(+0.00%)
Jul 14, 2017 10.75 10.75 10.75 10.75 2,380 +0.00(+0.00%)
Jul 13, 2017 10.75 10.75 10.71 10.75 13,872 +0.00(+0.00%)
Jul 12, 2017 10.75 10.75 10.75 10.75 12,082 -0.05(-0.46%)
Jul 11, 2017 10.75 10.80 10.75 10.80 2,901 +0.10(+0.93%)
Jul 07, 2017 10.70 10.70 10.70 0 +0.05(+0.47%)
Jul 06, 2017 10.65 10.70 10.65 10.65 57,912 +0.00(+0.00%)
Jul 05, 2017 10.65 10.65 10.65 10.65 25,200 +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.