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: 9:31 AM EDT, May 9, 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 25, 2017 9.000 9.000 9.000 0 -0.10(-1.10%)
Apr 20, 2017 9.100 9.100 9.100 0 +0.24(+2.71%)
Apr 19, 2017 8.860 8.860 8.860 8.860 8,164 +0.00(+0.00%)
Apr 18, 2017 8.860 8.860 8.860 8.860 150 -0.14(-1.56%)
Apr 17, 2017 8.860 9.000 8.860 9.000 2,169 +0.00(+0.00%)
Apr 11, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 10, 2017 9.160 9.160 9.000 9.000 50,700 -0.30(-3.23%)
Apr 07, 2017 9.300 9.300 9.300 9.300 100 +0.30(+3.33%)
Apr 06, 2017 9.010 9.010 9.000 9.000 900 -0.02(-0.22%)
Apr 05, 2017 9.130 9.130 9.020 9.020 692 -0.18(-1.96%)
Apr 04, 2017 9.200 9.200 9.200 9.200 5,300 -0.01(-0.11%)
Apr 03, 2017 9.210 9.210 9.210 9.210 100 -0.09(-0.97%)
Mar 31, 2017 9.300 9.300 9.210 9.300 599 +0.02(+0.22%)
Mar 30, 2017 9.280 9.280 9.280 9.280 100 -0.02(-0.22%)
Mar 24, 2017 9.300 9.300 9.300 0 -0.07(-0.75%)
Mar 23, 2017 9.370 9.370 9.370 9.370 3,220 +0.06(+0.64%)
Mar 22, 2017 9.370 9.370 9.310 9.310 5,204 -0.06(-0.64%)
Mar 21, 2017 9.370 9.420 9.370 9.370 21,480 +0.00(+0.00%)
Mar 17, 2017 9.370 9.370 9.370 0 +0.00(+0.00%)
Mar 16, 2017 9.380 9.380 9.370 9.370 2,569 -0.01(-0.11%)
Mar 15, 2017 9.380 9.380 9.380 9.380 484 -0.32(-3.30%)
Mar 13, 2017 9.700 9.700 9.700 0 +0.30(+3.19%)
Mar 10, 2017 9.400 9.400 9.400 9.400 695 -0.10(-1.05%)
Mar 09, 2017 9.500 9.500 9.500 9.500 274 +0.13(+1.39%)
Mar 06, 2017 9.370 9.370 9.370 0 -0.08(-0.85%)
Mar 03, 2017 9.700 9.700 9.450 9.450 8,667 +0.10(+1.07%)
Mar 02, 2017 9.500 9.500 9.350 9.350 7,900 -0.15(-1.58%)
Feb 27, 2017 9.500 9.500 9.500 0 +0.05(+0.53%)
Feb 24, 2017 9.500 9.500 9.450 9.450 13,510 +0.00(+0.00%)
Feb 23, 2017 9.450 9.450 9.450 9.450 8,490 +0.00(+0.00%)
Feb 22, 2017 9.450 9.450 9.450 9.450 14,694 +0.13(+1.39%)
Feb 21, 2017 9.500 9.500 9.320 9.320 7,704 -0.18(-1.89%)
Feb 17, 2017 9.500 9.500 9.500 0 +0.00(+0.00%)
Feb 16, 2017 9.500 9.500 9.500 9.500 9,668 +0.00(+0.00%)
Feb 15, 2017 9.650 9.650 9.500 9.500 7,052 -0.15(-1.55%)
Feb 14, 2017 9.500 9.650 9.500 9.650 12,842 +0.23(+2.44%)
Feb 13, 2017 9.420 9.420 9.420 9.420 9,790 +0.00(+0.00%)
Feb 08, 2017 9.420 9.420 9.420 0 +0.07(+0.75%)
Feb 07, 2017 9.350 9.350 9.350 9.350 2,859 +0.00(+0.00%)
Feb 03, 2017 9.350 9.350 9.350 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.