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

Pacific Financial Corp (OP: PFLC )

9.690 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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, 2023 10.05 10.06 10.00 10.01 37,480 +0.01(+0.10%)
Jul 28, 2023 9.910 10.00 9.910 10.00 400 +0.17(+1.73%)
Jul 27, 2023 9.990 10.00 9.830 9.830 1,222 +0.14(+1.44%)
Jul 25, 2023 9.690 0 -0.22(-2.22%)
Jul 24, 2023 9.990 9.990 9.910 9.910 1,000 -0.08(-0.80%)
Jul 21, 2023 9.850 9.990 9.850 9.990 200 +0.00(+0.00%)
Jul 18, 2023 9.990 12 +0.46(+4.83%)
Jul 17, 2023 9.850 9.850 9.530 9.530 600 +0.01(+0.11%)
Jul 14, 2023 9.700 9.700 9.520 9.520 1,200 +0.01(+0.11%)
Jul 13, 2023 9.700 9.700 9.510 9.510 3,200 -0.14(-1.45%)
Jul 12, 2023 9.600 9.650 9.600 9.650 700 +0.23(+2.44%)
Jul 10, 2023 9.420 10 +0.01(+0.11%)
Jul 07, 2023 9.410 9.463 9.410 9.410 2,400 +0.00(+0.00%)
Jul 06, 2023 9.410 9.410 9.360 9.410 5,653 -0.19(-1.98%)
Jun 30, 2023 9.600 10 +0.25(+2.67%)
Jun 29, 2023 9.350 9.350 9.350 9.350 527 +0.00(+0.00%)
Jun 28, 2023 9.400 9.400 9.350 9.350 1,053 +0.00(+0.00%)
Jun 27, 2023 9.475 9.475 9.350 9.350 2,010 -0.01(-0.11%)
Jun 23, 2023 9.360 1 -0.09(-0.95%)
Jun 22, 2023 9.450 9.450 9.450 9.450 3,600 -0.10(-1.05%)
Jun 21, 2023 9.450 9.550 9.450 9.550 3,400 +0.00(+0.00%)
Jun 20, 2023 9.400 9.550 9.400 9.550 2,200 +0.15(+1.60%)
Jun 16, 2023 9.638 9.638 9.400 9.400 2,223 -0.21(-2.19%)
Jun 14, 2023 9.610 0 -0.09(-0.93%)
Jun 13, 2023 9.560 9.700 9.560 9.700 351 +0.00(+0.00%)
Jun 12, 2023 10.00 10.00 9.500 9.700 3,300 -0.20(-2.02%)
Jun 08, 2023 9.900 0 -0.10(-1.00%)
Jun 07, 2023 10.00 10.00 10.00 10.00 100 +0.35(+3.63%)
Jun 06, 2023 9.300 9.650 9.300 9.650 13,047 +0.35(+3.76%)
Jun 05, 2023 9.300 9.300 9.300 9.300 10,000 +0.00(+0.00%)
Jun 02, 2023 9.150 9.300 9.100 9.300 15,463 +0.15(+1.64%)
Jun 01, 2023 9.150 9.150 9.150 9.150 49,027 +0.00(+0.00%)
May 31, 2023 9.340 9.340 9.150 9.150 3,128 -0.05(-0.54%)
May 26, 2023 9.200 65 -0.10(-1.08%)
May 23, 2023 9.300 0 +0.20(+2.20%)
May 19, 2023 9.100 2 +0.00(+0.00%)
May 18, 2023 9.090 9.100 9.090 9.100 900 +0.05(+0.55%)
May 17, 2023 9.100 9.100 9.050 9.050 1,100 +0.05(+0.56%)
May 16, 2023 9.000 9.000 9.000 9.000 4,510 -0.05(-0.55%)
May 15, 2023 9.050 9.050 9.050 9.050 1,310 -0.05(-0.55%)
May 12, 2023 8.880 9.500 8.860 9.100 1,700 +0.19(+2.13%)
May 11, 2023 9.000 9.000 8.910 8.910 2,742 -0.10(-1.11%)
May 09, 2023 9.010 0 -0.74(-7.59%)
May 08, 2023 9.750 9.750 9.750 9.750 100 +0.00(+0.00%)
May 05, 2023 9.900 9.900 9.705 9.750 830 +0.75(+8.33%)
May 04, 2023 9.750 9.770 8.750 9.000 11,650 -0.83(-8.49%)
May 03, 2023 9.770 9.835 9.770 9.835 300 +0.04(+0.36%)
May 02, 2023 9.800 9.800 9.800 9.800 1,000 -0.10(-1.01%)
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.