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

Pacific Financial Corp (OP: PFLC )

10.09 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
May 01, 2023 10.05 10.15 9.875 9.900 11,547 -0.40(-3.85%)
Apr 28, 2023 10.30 10.40 10.30 10.30 200 +0.35(+3.48%)
Apr 27, 2023 9.950 9.950 9.950 9.950 1,500 +0.00(+0.00%)
Apr 26, 2023 9.950 9.950 9.950 9.950 1,505 +0.00(+0.00%)
Apr 25, 2023 10.00 10.00 9.950 9.950 1,000 -0.05(-0.50%)
Apr 24, 2023 10.00 10.00 9.975 10.00 11,002 +0.00(+0.00%)
Apr 21, 2023 10.00 10.00 10.00 10.00 425 +0.00(+0.00%)
Apr 19, 2023 10.00 0 +0.00(+0.00%)
Apr 18, 2023 9.950 10.25 9.950 10.00 34,343 -0.50(-4.76%)
Apr 17, 2023 10.50 10.50 10.50 10.50 150 +0.50(+5.00%)
Apr 14, 2023 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Apr 11, 2023 10.00 0 +0.00(+0.00%)
Apr 10, 2023 10.00 10.20 10.00 10.00 14,858 +0.00(+0.00%)
Apr 06, 2023 10.000 10.00 9.550 10.00 7,650 +0.25(+2.56%)
Apr 05, 2023 9.610 9.750 9.520 9.750 2,542 -0.05(-0.51%)
Apr 04, 2023 10.00 10.02 9.800 9.800 5,800 -0.25(-2.49%)
Apr 03, 2023 10.05 10.05 10.05 10.05 1,000 -0.70(-6.51%)
Mar 31, 2023 10.25 10.75 10.00 10.75 5,300 +0.74(+7.39%)
Mar 30, 2023 10.01 10.01 10.01 10.01 2,000 -0.74(-6.88%)
Mar 29, 2023 10.11 10.75 10.11 10.75 4,100 +0.00(+0.00%)
Mar 28, 2023 10.10 10.75 10.10 10.75 2,000 +0.02(+0.19%)
Mar 27, 2023 10.73 10.73 10.73 10.73 117 +0.00(+0.00%)
Mar 24, 2023 10.30 10.73 9.930 10.73 7,329 +0.08(+0.75%)
Mar 23, 2023 10.65 10.65 10.65 10.65 400 +0.20(+1.91%)
Mar 22, 2023 10.50 10.50 10.11 10.45 1,300 -0.25(-2.34%)
Mar 21, 2023 10.98 10.98 9.880 10.70 22,057 -0.28(-2.55%)
Mar 20, 2023 9.900 10.99 9.900 10.98 4,672 +0.63(+6.09%)
Mar 17, 2023 10.20 10.47 9.750 10.35 6,000 +0.05(+0.49%)
Mar 16, 2023 9.775 10.30 9.775 10.30 5,001 +0.30(+3.00%)
Mar 15, 2023 10.78 11.00 10.00 10.00 7,959 +0.28(+2.88%)
Mar 13, 2023 9.720 0 -2.03(-17.28%)
Mar 10, 2023 11.70 11.82 11.70 11.75 3,127 -0.06(-0.51%)
Mar 09, 2023 11.82 11.82 11.81 11.81 303 -0.04(-0.34%)
Mar 08, 2023 11.85 11.85 11.85 11.85 115 +0.01(+0.08%)
Mar 07, 2023 11.82 11.84 11.81 11.84 5,200 +0.02(+0.17%)
Mar 06, 2023 11.80 11.82 11.80 11.82 2,070 +0.04(+0.38%)
Mar 03, 2023 11.80 11.80 11.78 11.78 7,060 -0.01(-0.13%)
Mar 02, 2023 11.79 11.79 11.79 11.79 114 -0.11(-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.