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

Pacific Financial Corp (OP: PFLC )

10.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jul 31, 2017 8.950 9.000 8.710 8.990 1,253 -0.01(-0.11%)
Jul 28, 2017 9.000 9.005 9.000 9.000 1,200 +0.00(+0.00%)
Jul 27, 2017 9.000 9.000 9.000 9.000 1,000 +0.05(+0.56%)
Jul 26, 2017 8.950 8.990 8.900 8.950 1,174 +0.10(+1.13%)
Jul 25, 2017 8.850 8.850 8.850 8.850 1,900 -0.05(-0.56%)
Jul 20, 2017 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 18, 2017 8.900 8.900 8.900 0 +0.05(+0.56%)
Jul 14, 2017 8.850 8.850 8.850 0 +0.15(+1.72%)
Jul 13, 2017 8.720 8.720 8.700 8.700 855 -0.20(-2.25%)
Jul 12, 2017 8.900 8.900 8.900 8.900 360 +0.20(+2.30%)
Jul 11, 2017 8.655 8.700 8.650 8.700 2,000 +0.00(+0.00%)
Jul 10, 2017 8.700 8.700 8.700 8.700 1,660 +0.00(+0.00%)
Jul 07, 2017 8.700 8.700 8.700 8.700 5,000 +0.05(+0.58%)
Jul 05, 2017 8.650 8.650 8.650 0 -0.05(-0.57%)
Jul 03, 2017 8.650 8.700 8.650 8.700 2,600 +0.05(+0.58%)
Jun 30, 2017 8.700 8.700 8.650 8.650 817 -0.05(-0.57%)
Jun 27, 2017 8.700 8.700 8.700 0 +0.05(+0.58%)
Jun 26, 2017 8.650 8.650 8.650 8.650 5,000 -0.04(-0.46%)
Jun 23, 2017 8.700 8.700 8.690 8.690 1,110 -0.01(-0.11%)
Jun 22, 2017 8.750 8.750 8.700 8.700 57,656 +0.00(+0.00%)
Jun 21, 2017 8.750 8.750 8.700 8.700 508 +0.00(+0.00%)
Jun 20, 2017 8.700 8.700 8.700 8.700 300 +0.00(+0.00%)
Jun 19, 2017 8.720 8.720 8.700 8.700 3,266 -0.02(-0.23%)
Jun 16, 2017 8.720 8.720 8.720 8.720 49,300 -0.01(-0.11%)
Jun 15, 2017 8.730 8.730 8.730 8.730 500 -0.27(-3.00%)
Jun 14, 2017 8.750 9.000 8.750 9.000 4,000 +0.25(+2.86%)
Jun 13, 2017 8.701 8.750 8.701 8.750 3,854 -0.25(-2.78%)
Jun 09, 2017 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 08, 2017 9.000 9.000 9.000 9.000 300 +0.30(+3.45%)
Jun 07, 2017 8.900 8.900 8.700 8.700 7,090 -0.20(-2.25%)
Jun 06, 2017 8.900 8.900 8.900 8.900 500 +0.00(+0.00%)
Jun 05, 2017 8.860 8.900 8.860 8.900 2,172 -0.05(-0.56%)
Jun 02, 2017 9.000 9.000 8.950 8.950 1,500 +0.09(+1.02%)
Jun 01, 2017 8.860 8.860 8.860 8.860 3,000 +0.00(+0.00%)
May 31, 2017 8.860 8.860 8.860 8.860 1,000 +0.00(+0.00%)
May 30, 2017 8.860 8.870 8.860 8.860 1,005 +0.00(+0.00%)
May 24, 2017 8.860 8.860 8.860 0 -0.14(-1.56%)
May 23, 2017 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
May 22, 2017 9.000 9.000 9.000 9.000 1,000 +0.14(+1.58%)
May 17, 2017 8.860 8.860 8.860 0 -0.14(-1.56%)
May 15, 2017 9.000 9.000 9.000 0 +0.10(+1.12%)
May 11, 2017 8.900 8.900 8.900 0 +0.04(+0.45%)
May 10, 2017 8.950 9.000 8.860 8.860 2,700 +0.00(+0.00%)
May 09, 2017 8.860 8.860 8.860 8.860 500 -0.17(-1.88%)
May 08, 2017 8.950 9.030 8.860 9.030 2,950 +0.17(+1.92%)
May 03, 2017 8.860 8.860 8.860 0 +0.00(+0.00%)
May 02, 2017 8.860 8.900 8.860 8.860 22,664 -0.14(-1.56%)
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.