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 (%)
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%)
Feb 01, 2017 9.350 9.350 9.350 0 +0.00(+0.00%)
Jan 30, 2017 9.350 9.350 9.350 0 -0.10(-1.06%)
Jan 25, 2017 9.450 9.450 9.450 0 +0.00(+0.00%)
Jan 24, 2017 9.700 9.700 9.450 9.450 5,450 -0.40(-4.06%)
Jan 23, 2017 9.300 9.850 9.050 9.850 5,201 +0.35(+3.68%)
Jan 20, 2017 9.500 9.500 9.500 9.500 2,087 -0.30(-3.06%)
Jan 19, 2017 9.500 9.800 9.500 9.800 1,300 +0.20(+2.08%)
Jan 18, 2017 9.600 9.600 9.600 9.600 400 +0.00(+0.00%)
Jan 17, 2017 9.750 9.850 9.600 9.600 3,000 +0.00(+0.00%)
Jan 13, 2017 9.600 9.600 9.600 0 -0.05(-0.52%)
Jan 12, 2017 9.650 9.650 9.650 9.650 250 +0.00(+0.00%)
Jan 06, 2017 9.650 9.650 9.650 0 +0.15(+1.58%)
Jan 05, 2017 9.500 9.500 9.500 9.500 565 -0.25(-2.56%)
Jan 04, 2017 9.750 9.750 9.750 9.750 100 -0.15(-1.52%)
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.