Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Financial Corp (OP: PFLC )

9.500 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 9.410 9.503 9.310 9.500 14,459 +0.00(+0.00%)
Apr 24, 2024 9.500 4 -0.10(-1.04%)
Apr 23, 2024 9.600 9.600 9.600 9.600 150 +0.15(+1.59%)
Apr 22, 2024 9.450 9.450 9.450 9.450 910 +0.00(+0.00%)
Apr 19, 2024 9.450 9.460 9.400 9.450 21,870 +0.01(+0.11%)
Apr 18, 2024 9.440 9.440 9.440 9.440 1,520 -0.01(-0.11%)
Apr 17, 2024 9.450 9.450 9.350 9.450 8,806 +0.14(+1.50%)
Apr 16, 2024 9.350 9.450 9.300 9.310 61,665 -0.09(-0.96%)
Apr 15, 2024 9.550 9.680 9.360 9.400 15,952 -0.25(-2.59%)
Apr 12, 2024 9.500 9.650 9.500 9.650 200 -0.10(-1.03%)
Apr 11, 2024 9.880 9.880 9.550 9.750 11,964 -0.23(-2.30%)
Apr 09, 2024 9.980 0 +0.43(+4.50%)
Apr 08, 2024 9.610 9.610 9.550 9.550 4,520 -0.10(-1.04%)
Apr 05, 2024 9.670 9.837 9.560 9.650 4,216 -0.25(-2.53%)
Apr 04, 2024 9.900 9.900 9.900 9.900 24,089 +0.15(+1.54%)
Apr 03, 2024 9.870 9.870 9.630 9.750 35,921 -0.11(-1.12%)
Apr 02, 2024 10.02 10.19 9.850 9.860 8,964 -0.32(-3.14%)
Apr 01, 2024 10.18 10.18 10.10 10.18 1,696 +0.03(+0.30%)
Mar 28, 2024 10.15 10.15 10.15 10.15 314 -0.15(-1.46%)
Mar 25, 2024 10.30 0 +0.05(+0.49%)
Mar 21, 2024 10.25 0 +0.07(+0.69%)
Mar 19, 2024 10.18 45 +0.00(+0.00%)
Mar 18, 2024 10.20 10.24 10.18 10.18 600 -0.12(-1.17%)
Mar 15, 2024 10.27 10.33 10.18 10.30 1,295 -0.04(-0.39%)
Mar 12, 2024 10.34 0 -0.01(-0.10%)
Mar 07, 2024 10.35 0 +0.17(+1.67%)
Mar 06, 2024 10.20 10.35 10.15 10.18 3,234 -0.21(-2.02%)
Mar 05, 2024 10.11 10.39 10.11 10.39 3,385 +0.29(+2.87%)
Mar 04, 2024 10.22 10.22 10.10 10.10 7,544 -0.09(-0.88%)
Mar 01, 2024 10.19 10.20 10.11 10.19 5,795 +0.00(+0.03%)
Feb 29, 2024 10.05 10.39 10.04 10.19 1,671 +0.09(+0.86%)
Feb 28, 2024 10.10 10.10 10.03 10.10 1,515 +0.09(+0.90%)
Feb 27, 2024 10.30 10.39 10.00 10.01 11,572 -0.47(-4.48%)
Feb 26, 2024 10.40 10.48 10.37 10.48 4,521 +0.02(+0.19%)
Feb 23, 2024 10.65 10.65 10.46 10.46 3,057 -0.04(-0.38%)
Feb 21, 2024 10.50 1 -0.14(-1.32%)
Feb 20, 2024 10.59 10.64 10.40 10.64 1,836 +0.05(+0.47%)
Feb 13, 2024 10.59 0 +0.00(+0.00%)
Feb 12, 2024 10.59 10.59 10.40 10.59 1,095 -0.01(-0.09%)
Feb 09, 2024 10.40 10.60 10.40 10.60 300 -0.05(-0.47%)
Feb 07, 2024 10.65 0 +0.14(+1.33%)
Feb 06, 2024 10.51 10.51 10.51 10.51 100 -0.19(-1.78%)
Feb 05, 2024 10.61 10.70 10.50 10.70 30,147 -0.05(-0.47%)
Feb 02, 2024 10.75 10.75 10.75 10.75 252 -0.10(-0.92%)
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.