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 (%)
May 29, 2020 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
May 28, 2020 7.500 7.570 7.500 7.500 2,900 +0.00(+0.00%)
May 27, 2020 7.260 7.500 7.260 7.500 1,133 +0.11(+1.49%)
May 26, 2020 7.150 7.390 7.050 7.390 6,408 +0.15(+2.07%)
May 20, 2020 7.240 7.240 7.240 0 -0.01(-0.14%)
May 19, 2020 6.750 7.250 6.750 7.250 1,210 -0.14(-1.89%)
May 18, 2020 7.000 7.390 7.000 7.390 610 +0.39(+5.57%)
May 15, 2020 6.850 7.000 6.850 7.000 9,900 +0.00(+0.00%)
May 14, 2020 7.000 7.100 7.000 7.000 975 -0.20(-2.78%)
May 13, 2020 7.170 7.200 7.100 7.200 1,400 -0.15(-2.04%)
May 11, 2020 7.350 7.350 7.350 0 -0.07(-0.94%)
May 08, 2020 7.350 7.500 7.170 7.420 1,600 +0.22(+3.06%)
May 07, 2020 7.250 7.500 7.200 7.200 1,280 -0.05(-0.69%)
May 06, 2020 7.250 7.250 7.250 7.250 300 +0.00(+0.00%)
May 05, 2020 7.190 7.250 7.170 7.250 2,100 +0.15(+2.18%)
May 04, 2020 7.095 7.095 7.095 7.095 100 -0.11(-1.46%)
May 01, 2020 7.200 7.200 7.200 25 +0.00(+0.00%)
Apr 30, 2020 7.200 7.200 7.000 7.200 2,725 -0.05(-0.69%)
Apr 29, 2020 6.700 7.250 6.700 7.250 9,733 +0.55(+8.21%)
Apr 28, 2020 6.700 6.750 6.610 6.700 7,500 +0.10(+1.52%)
Apr 27, 2020 6.400 6.600 6.300 6.600 13,277 +0.10(+1.54%)
Apr 24, 2020 6.700 6.700 6.500 6.500 5,000 -0.05(-0.76%)
Apr 23, 2020 6.500 6.550 6.500 6.550 2,198 +0.06(+0.92%)
Apr 22, 2020 6.720 6.720 6.400 6.490 15,900 -0.26(-3.85%)
Apr 21, 2020 6.750 6.750 6.750 6.750 160 +0.00(+0.00%)
Apr 20, 2020 6.750 6.750 6.750 6.750 1,300 +0.00(+0.00%)
Apr 17, 2020 6.750 6.750 6.750 52 +0.00(+0.00%)
Apr 16, 2020 6.790 6.790 6.750 6.750 601 -0.06(-0.88%)
Apr 15, 2020 6.950 6.950 6.810 6.810 18,152 -0.09(-1.30%)
Apr 14, 2020 7.100 7.100 6.860 6.900 21,757 -0.25(-3.50%)
Apr 13, 2020 7.200 7.250 7.000 7.150 19,613 -0.10(-1.38%)
Apr 09, 2020 6.490 7.990 6.395 7.250 10,900 +0.80(+12.40%)
Apr 08, 2020 6.300 6.450 6.180 6.450 15,850 +0.17(+2.71%)
Apr 07, 2020 5.950 6.350 5.950 6.280 217,497 +0.31(+5.19%)
Apr 06, 2020 6.100 6.150 5.960 5.970 66,175 +0.07(+1.19%)
Apr 03, 2020 5.850 6.000 5.850 5.900 25,900 +0.00(+0.00%)
Apr 02, 2020 6.050 6.100 5.800 5.900 314,094 -0.20(-3.28%)
Apr 01, 2020 6.400 6.400 5.900 6.100 12,918 -0.39(-6.01%)
Mar 31, 2020 6.250 6.500 6.050 6.490 203,511 -0.10(-1.52%)
Mar 30, 2020 6.850 6.925 6.350 6.590 47,255 -0.31(-4.49%)
Mar 27, 2020 7.100 7.100 6.875 6.900 26,700 -0.30(-4.17%)
Mar 26, 2020 7.200 7.250 7.000 7.200 11,024 +0.20(+2.86%)
Mar 25, 2020 7.010 7.250 6.950 7.000 66,940 -0.25(-3.45%)
Mar 24, 2020 7.000 7.600 7.000 7.250 9,500 +0.25(+3.57%)
Mar 23, 2020 7.190 7.190 7.000 7.000 1,200 -0.40(-5.41%)
Mar 20, 2020 7.900 7.990 7.400 7.400 16,000 -0.24(-3.14%)
Mar 19, 2020 7.250 7.750 7.250 7.640 10,298 +0.39(+5.38%)
Mar 18, 2020 8.225 8.350 6.000 7.250 38,157 -1.30(-15.20%)
Mar 17, 2020 9.100 9.100 8.000 8.550 5,564 -0.50(-5.52%)
Mar 16, 2020 9.440 9.480 9.000 9.050 29,290 -0.65(-6.70%)
Mar 13, 2020 9.360 9.790 9.300 9.700 33,600 +0.41(+4.41%)
Mar 12, 2020 9.360 9.500 8.660 9.290 2,040 -0.70(-7.01%)
Mar 11, 2020 10.05 10.05 9.300 9.990 17,755 -0.21(-2.06%)
Mar 10, 2020 10.20 10.20 10.20 10.20 100 +0.15(+1.49%)
Mar 09, 2020 10.90 10.90 10.05 10.05 8,800 -0.95(-8.64%)
Mar 06, 2020 10.95 11.00 10.95 11.00 700 -0.15(-1.35%)
Mar 05, 2020 11.50 11.50 11.05 11.15 30,890 -0.36(-3.13%)
Mar 04, 2020 11.60 11.60 11.20 11.51 11,610 -0.24(-2.04%)
Mar 03, 2020 11.75 11.75 11.50 11.75 1,100 -0.10(-0.84%)
Mar 02, 2020 11.78 11.85 11.78 11.85 2,738 -0.10(-0.84%)
Feb 28, 2020 11.97 11.97 11.95 11.95 600 -0.04(-0.33%)
Feb 27, 2020 11.99 11.99 11.99 11.99 19,736 -0.21(-1.72%)
Feb 26, 2020 12.10 12.20 12.00 12.20 21,356 -0.05(-0.41%)
Feb 25, 2020 12.25 12.25 12.25 12.25 1,284 +0.15(+1.24%)
Feb 24, 2020 12.47 12.47 12.00 12.10 21,072 -0.45(-3.59%)
Feb 19, 2020 12.55 12.55 12.55 0 -0.02(-0.16%)
Feb 14, 2020 12.57 12.57 12.57 0 +0.00(+0.00%)
Feb 13, 2020 12.65 12.65 12.50 12.57 2,900 -0.15(-1.18%)
Feb 12, 2020 12.70 12.72 12.60 12.72 3,100 +0.11(+0.87%)
Feb 11, 2020 12.75 12.75 12.55 12.61 14,803 -0.09(-0.71%)
Feb 10, 2020 12.68 12.75 12.53 12.70 37,200 -0.06(-0.47%)
Feb 06, 2020 12.76 12.76 12.76 0 +0.01(+0.08%)
Feb 05, 2020 12.75 12.75 12.75 12.75 4,300 +0.00(+0.00%)
Feb 04, 2020 12.62 12.75 12.62 12.75 3,200 +0.13(+1.03%)
Jan 31, 2020 12.62 12.62 12.62 0 -0.13(-1.02%)
Jan 30, 2020 12.73 12.75 12.67 12.75 8,000 +0.05(+0.39%)
Jan 29, 2020 12.78 12.80 12.69 12.70 64,770 -0.15(-1.17%)
Jan 28, 2020 12.80 12.85 12.80 12.85 528 +0.10(+0.78%)
Jan 27, 2020 12.75 12.75 12.75 12.75 300 +0.00(+0.00%)
Jan 24, 2020 12.75 12.75 12.75 12.75 12,000 +0.04(+0.31%)
Jan 22, 2020 12.71 12.71 12.71 0 +0.00(+0.00%)
Jan 21, 2020 12.71 12.71 12.71 12.71 1,300 +0.01(+0.08%)
Jan 15, 2020 12.70 12.70 12.70 0 +0.00(+0.00%)
Jan 14, 2020 12.70 12.80 12.70 12.70 3,193 +0.00(+0.00%)
Jan 13, 2020 12.70 12.70 12.70 12.70 1,536 -0.15(-1.17%)
Jan 10, 2020 12.85 12.85 12.70 12.85 18,200 +0.10(+0.78%)
Jan 09, 2020 12.65 12.75 12.65 12.75 2,781 +0.07(+0.55%)
Jan 08, 2020 12.70 12.70 12.65 12.68 7,703 -0.02(-0.16%)
Jan 06, 2020 12.70 12.70 12.70 0 -0.05(-0.39%)
Jan 03, 2020 12.75 12.75 12.75 12.75 1,100 +0.10(+0.79%)
Jan 02, 2020 12.65 12.65 12.65 12.65 3,081 -0.14(-1.09%)
Dec 31, 2019 12.72 12.79 12.72 12.79 600 +0.24(+1.91%)
Dec 30, 2019 12.70 12.70 12.51 12.55 12,180 -0.19(-1.49%)
Dec 24, 2019 12.74 12.74 12.74 0 +0.04(+0.31%)
Dec 23, 2019 12.69 12.70 12.68 12.70 900 +0.05(+0.40%)
Dec 20, 2019 12.60 12.65 12.60 12.65 4,400 -0.04(-0.32%)
Dec 18, 2019 12.69 12.69 12.69 0 +0.00(+0.00%)
Dec 13, 2019 12.69 12.69 12.69 0 +0.09(+0.71%)
Dec 12, 2019 12.49 12.60 12.49 12.60 7,095 +0.25(+2.02%)
Dec 11, 2019 12.35 12.35 12.35 12.35 205 -0.05(-0.40%)
Dec 09, 2019 12.40 12.40 12.40 0 +0.00(+0.00%)
Dec 06, 2019 12.31 12.40 12.31 12.40 2,500 +0.05(+0.40%)
Dec 05, 2019 12.35 12.35 12.35 12.35 500 +0.04(+0.32%)
Dec 04, 2019 12.35 12.39 12.31 12.31 1,200 +0.01(+0.08%)
Dec 03, 2019 12.30 12.30 12.30 12.30 1,900 +0.00(+0.00%)
Dec 02, 2019 12.30 12.30 12.30 12.30 460 +0.01(+0.08%)
Nov 27, 2019 12.29 12.29 12.29 0 +0.04(+0.33%)
Nov 26, 2019 12.21 12.25 12.21 12.25 1,535 +0.05(+0.41%)
Nov 25, 2019 12.25 12.25 12.20 12.20 1,374 +0.00(+0.00%)
Nov 22, 2019 12.24 12.24 12.20 12.20 200 +0.00(+0.00%)
Nov 21, 2019 12.20 12.20 12.20 12.20 117 -0.04(-0.33%)
Nov 20, 2019 12.25 12.25 12.19 12.24 11,700 +0.09(+0.74%)
Nov 19, 2019 12.15 12.18 12.15 12.15 9,225 +0.04(+0.33%)
Nov 18, 2019 12.14 12.14 12.11 12.11 3,190 -0.03(-0.25%)
Nov 15, 2019 12.14 12.14 12.14 12.14 100 +0.00(+0.00%)
Nov 14, 2019 12.14 12.14 12.14 12.14 100 +0.14(+1.17%)
Nov 13, 2019 12.10 12.10 12.00 12.00 1,898 -0.10(-0.83%)
Nov 12, 2019 12.10 12.15 12.10 12.10 13,000 +0.05(+0.41%)
Nov 11, 2019 12.05 12.05 12.05 12.05 257 -0.05(-0.41%)
Nov 07, 2019 12.10 12.10 12.10 0 -0.03(-0.25%)
Nov 06, 2019 12.13 12.13 12.13 12.13 718 +0.08(+0.66%)
Nov 05, 2019 12.05 12.05 12.05 12.05 740 +0.05(+0.42%)
Nov 04, 2019 12.04 12.08 11.97 12.00 29,416 -0.01(-0.08%)
Nov 01, 2019 11.91 12.20 11.91 12.01 11,300 +0.09(+0.76%)
Oct 31, 2019 12.10 12.10 11.92 11.92 1,323 -0.18(-1.49%)
Oct 30, 2019 12.15 12.15 12.10 12.10 702 +0.05(+0.41%)
Oct 29, 2019 11.70 12.25 11.70 12.05 9,587 +0.36(+3.08%)
Oct 28, 2019 11.51 11.69 11.51 11.69 5,285 +0.18(+1.56%)
Oct 25, 2019 11.51 11.51 11.51 11.51 3,500 +0.01(+0.09%)
Oct 24, 2019 11.50 11.50 11.50 11.50 142 +0.00(+0.00%)
Oct 23, 2019 11.60 11.60 11.46 11.50 4,097 +0.05(+0.44%)
Oct 22, 2019 11.50 11.50 11.45 11.45 1,514 +0.03(+0.26%)
Oct 21, 2019 11.45 11.45 11.42 11.42 2,923 +0.02(+0.18%)
Oct 14, 2019 11.40 11.40 11.40 0 +0.00(+0.00%)
Oct 10, 2019 11.40 11.40 11.40 0 -0.20(-1.72%)
Oct 09, 2019 11.60 11.60 11.60 1 +0.00(+0.00%)
Oct 08, 2019 11.60 11.60 11.60 50 +0.00(+0.00%)
Oct 04, 2019 11.60 11.60 11.60 0 +0.00(+0.00%)
Oct 03, 2019 11.40 11.60 11.40 11.60 1,650 +0.10(+0.87%)
Oct 02, 2019 11.50 11.50 11.50 11.50 350 +0.00(+0.00%)
Oct 01, 2019 11.50 11.50 11.50 11.50 200 +0.25(+2.22%)
Sep 30, 2019 11.25 11.25 11.25 11.25 201 +0.00(+0.00%)
Sep 27, 2019 11.25 11.25 11.25 11.25 200 -0.01(-0.09%)
Sep 26, 2019 11.26 11.26 11.26 5 +0.00(+0.00%)
Sep 25, 2019 11.26 11.26 11.26 11.26 1,000 +0.01(+0.09%)
Sep 24, 2019 11.25 11.35 11.25 11.25 9,100 -0.19(-1.66%)
Sep 23, 2019 11.11 11.44 11.10 11.44 1,426 -0.01(-0.09%)
Sep 19, 2019 11.45 11.45 11.45 0 +0.40(+3.62%)
Sep 17, 2019 11.05 11.05 11.05 0 -0.35(-3.07%)
Sep 16, 2019 11.40 11.40 11.40 1 +0.00(+0.00%)
Sep 12, 2019 11.40 11.40 11.40 0 +0.40(+3.64%)
Sep 11, 2019 11.00 11.00 11.00 11.00 1,352 +0.00(+0.00%)
Sep 10, 2019 11.00 11.00 11.00 11.00 1,575 +0.00(+0.00%)
Sep 09, 2019 11.02 11.16 11.00 11.00 3,226 -0.30(-2.65%)
Sep 05, 2019 11.30 11.30 11.30 0 +0.29(+2.63%)
Sep 04, 2019 11.01 11.01 11.01 11.01 719 +0.01(+0.09%)
Sep 03, 2019 11.00 11.00 11.00 11.00 400 +0.00(+0.00%)
Aug 30, 2019 11.25 11.25 11.00 11.00 1,000 -0.21(-1.87%)
Aug 27, 2019 11.21 11.21 11.21 0 +0.00(+0.00%)
Aug 26, 2019 11.45 11.45 11.21 11.21 1,277 +0.01(+0.09%)
Aug 22, 2019 11.20 11.20 11.20 0 +0.10(+0.90%)
Aug 20, 2019 11.10 11.10 11.10 0 -0.15(-1.33%)
Aug 19, 2019 11.25 11.25 11.25 11.25 2,100 -0.25(-2.17%)
Aug 16, 2019 11.45 11.50 11.44 11.50 500 +0.25(+2.22%)
Aug 14, 2019 11.25 11.25 11.25 0 -0.20(-1.75%)
Aug 12, 2019 11.45 11.45 11.45 0 +0.10(+0.88%)
Aug 09, 2019 11.35 11.50 11.35 11.35 2,000 -0.45(-3.81%)
Aug 08, 2019 11.38 11.80 11.38 11.80 500 +0.53(+4.70%)
Aug 07, 2019 11.16 11.27 11.16 11.27 725 +0.02(+0.18%)
Aug 06, 2019 11.15 11.25 11.15 11.25 1,100 +0.14(+1.26%)
Aug 05, 2019 11.60 11.60 11.11 11.11 1,382 -0.98(-8.11%)
Aug 01, 2019 12.09 12.09 12.09 0 +0.00(+0.00%)
Jul 31, 2019 12.00 12.09 11.80 12.09 6,236 +0.09(+0.75%)
Jul 29, 2019 12.00 12.00 12.00 0 -0.14(-1.15%)
Jul 26, 2019 11.31 12.14 11.31 12.14 2,100 +0.14(+1.17%)
Jul 24, 2019 12.00 12.00 12.00 0 -0.10(-0.83%)
Jul 23, 2019 11.49 12.10 11.47 12.10 29,865 +0.70(+6.14%)
Jul 22, 2019 11.40 11.40 11.40 11.40 24,184 +0.00(+0.00%)
Jul 19, 2019 11.35 11.47 11.35 11.40 11,900 +0.08(+0.71%)
Jul 18, 2019 11.32 11.32 11.32 11.32 1,925 +0.01(+0.09%)
Jul 17, 2019 11.40 11.40 11.31 11.31 650 +0.00(+0.00%)
Jul 16, 2019 11.35 11.45 11.30 11.31 2,962 +0.01(+0.09%)
Jul 15, 2019 11.24 11.38 11.13 11.30 50,400 +0.00(+0.00%)
Jul 12, 2019 11.30 11.30 11.30 50 +0.00(+0.00%)
Jul 10, 2019 11.30 11.30 11.30 0 +0.05(+0.44%)
Jul 09, 2019 11.25 11.25 11.25 11.25 2,300 -0.05(-0.44%)
Jul 03, 2019 11.30 11.30 11.30 0 +0.05(+0.44%)
Jul 02, 2019 11.25 11.25 11.25 11.25 2,100 +0.05(+0.45%)
Jul 01, 2019 11.25 11.25 11.20 11.20 1,108 +0.10(+0.90%)
Jun 28, 2019 11.20 11.20 11.10 11.10 5,700 -0.15(-1.33%)
Jun 26, 2019 11.25 11.25 11.25 0 -0.05(-0.44%)
Jun 25, 2019 11.20 11.30 11.20 11.30 11,817 +0.15(+1.35%)
Jun 24, 2019 11.15 11.15 11.15 11.15 10,000 -0.10(-0.89%)
Jun 21, 2019 11.15 11.25 11.15 11.25 3,500 +0.10(+0.90%)
Jun 20, 2019 11.15 11.15 11.11 11.15 2,220 +0.05(+0.45%)
Jun 18, 2019 11.10 11.10 11.10 0 -0.20(-1.77%)
Jun 17, 2019 11.25 11.30 11.25 11.30 950 +0.20(+1.80%)
Jun 14, 2019 11.10 11.10 11.10 11.10 10,900 -0.05(-0.45%)
Jun 13, 2019 11.18 11.18 11.15 11.15 11,519 +0.08(+0.72%)
Jun 11, 2019 11.12 11.12 11.07 11.07 1,141 +0.00(+0.00%)
Jun 06, 2019 11.07 11.07 11.07 0 -0.05(-0.45%)
Jun 05, 2019 11.12 11.12 11.12 11.12 330 +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.