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 (%)
May 27, 2016 9.500 9.500 9.500 0 -0.05(-0.52%)
May 25, 2016 9.550 9.550 9.550 0 +0.05(+0.53%)
May 24, 2016 9.500 9.500 9.500 9.500 5,076 -0.03(-0.31%)
May 20, 2016 9.530 9.530 9.530 0 +0.03(+0.32%)
May 19, 2016 9.500 9.500 9.500 9.500 1,500 +0.00(+0.00%)
May 18, 2016 9.500 9.540 9.500 9.500 5,475 -0.00(-0.01%)
May 17, 2016 9.501 9.501 9.501 9.501 625 -0.02(-0.20%)
May 16, 2016 9.500 9.540 9.500 9.520 16,830 +0.02(+0.21%)
May 13, 2016 9.450 9.500 9.450 9.500 15,000 +0.05(+0.53%)
May 12, 2016 9.400 9.450 9.400 9.450 1,170 +0.15(+1.61%)
May 11, 2016 9.300 9.300 9.300 9.300 975 -0.07(-0.75%)
May 10, 2016 9.350 9.370 9.300 9.370 2,255 +0.02(+0.21%)
May 09, 2016 9.330 9.350 9.330 9.350 1,600 +0.10(+1.08%)
May 06, 2016 9.250 9.250 9.250 9.250 1,067 -0.10(-1.07%)
May 03, 2016 9.350 9.350 9.350 0 +0.10(+1.08%)
May 02, 2016 9.200 9.350 9.200 9.250 47,742 +0.13(+1.43%)
Apr 29, 2016 9.200 9.210 9.120 9.120 49,496 -0.12(-1.30%)
Apr 28, 2016 9.240 9.240 9.240 9.240 230 +0.09(+0.98%)
Apr 27, 2016 9.200 9.200 9.130 9.150 5,385 -0.10(-1.08%)
Apr 22, 2016 9.250 9.250 9.250 0 +0.10(+1.09%)
Apr 19, 2016 9.150 9.150 9.150 0 -0.00(-0.01%)
Apr 18, 2016 9.151 9.151 9.151 9.151 600 -0.09(-0.96%)
Apr 15, 2016 9.200 9.240 9.200 9.240 1,100 +0.04(+0.43%)
Apr 13, 2016 9.200 9.200 9.200 0 +0.01(+0.12%)
Apr 11, 2016 9.189 9.189 9.189 50 +0.09(+0.98%)
Apr 07, 2016 9.100 9.100 9.100 0 +0.00(+0.00%)
Apr 06, 2016 9.100 9.100 9.100 9.100 1,075 +0.00(+0.00%)
Mar 31, 2016 9.100 9.100 9.100 0 -0.15(-1.62%)
Mar 29, 2016 9.250 9.250 9.250 0 +0.05(+0.54%)
Mar 24, 2016 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 23, 2016 9.250 9.250 9.200 9.200 800 +0.05(+0.55%)
Mar 22, 2016 9.150 9.150 9.150 9.150 4,600 +0.05(+0.55%)
Mar 21, 2016 9.100 9.100 9.100 9.100 4,782 +0.00(+0.00%)
Mar 17, 2016 9.100 9.100 9.100 6 -0.05(-0.55%)
Mar 16, 2016 9.150 9.200 9.150 9.150 7,695 +0.00(+0.00%)
Mar 14, 2016 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 10, 2016 9.150 9.150 9.150 0 -0.14(-1.51%)
Mar 09, 2016 9.199 9.290 9.150 9.290 2,822 +0.14(+1.53%)
Mar 08, 2016 9.260 9.260 9.150 9.150 2,903 -0.11(-1.19%)
Mar 07, 2016 9.250 9.260 9.250 9.260 1,552 +0.06(+0.65%)
Mar 04, 2016 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 03, 2016 9.200 9.200 9.200 0 -0.10(-1.08%)
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.