$19.60 -0.25 (%) Pacific Continental Corp - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCBK historical data

Date Open High Low Close Volume
12/2/201619.9519.9519.5519.6072,558
12/1/201619.9520.0519.7519.85158,922
11/30/201619.8519.9519.8019.85116,706
11/29/201619.6019.9019.6019.7582,401
11/28/201619.4519.6019.4019.5056,923
11/25/201619.3819.5019.3519.5014,397
11/23/201619.3519.4519.0519.4562,578
11/22/201619.1519.4018.9519.35133,694
11/21/201619.0019.1018.9519.1065,874
11/18/201618.5019.1018.3019.05148,441
11/17/201618.4018.4818.3018.4560,668
11/16/201618.3018.4018.1018.4080,436
11/15/201618.3518.4517.8518.4091,757
11/14/201618.3518.8518.3018.4085,500
11/11/201617.2018.3517.1018.35208,954
11/10/201617.1517.3016.2517.15204,570
11/9/201616.7517.1016.0017.10162,679
11/8/201616.7516.8016.6016.6041,355
11/7/201617.0017.0516.5516.7548,585
11/4/201616.6516.7016.4516.5026,274
11/3/201616.7016.7016.5016.5518,986
11/2/201616.8516.8516.3516.5563,824
11/1/201617.1517.2016.7016.9079,602
10/31/201617.0517.2517.0017.1576,193
10/28/201617.2517.2516.5517.1052,045
10/27/201617.0017.1016.5516.7071,243
10/26/201617.1517.2016.6516.80196,652
10/25/201617.2017.2517.0517.20111,255
10/24/201617.1517.3017.1017.1574,897
10/21/201617.1517.2517.0517.1547,744
10/20/201617.1517.1817.0117.1562,720
10/19/201617.1517.2516.9517.1078,961
10/18/201617.2517.2517.0517.1586,145
10/17/201617.1017.2517.0517.1526,877
10/14/201617.3517.3517.0817.2034,430
10/13/201617.1517.2517.0017.0540,092
10/12/201617.0517.5017.0517.2536,331
10/11/201617.4517.5017.1017.1552,345
10/10/201617.1517.4517.1517.4546,387
10/7/201617.0517.2417.0517.1583,026
10/6/201617.2317.2317.0217.1143,303
10/5/201616.8117.2316.8117.1663,615
10/4/201616.7016.9816.6216.8139,185
10/3/201616.9016.9016.5016.6759,833
9/30/201616.5616.9816.5616.82201,813
9/29/201616.5516.7516.3516.4866,047
9/28/201616.6116.7216.5316.6258,563
9/27/201616.5016.7116.5016.6557,861
9/26/201616.3016.6216.2816.5052,127
9/23/201616.4916.6516.3216.4496,890
9/22/201616.6016.6816.5016.5841,534
9/21/201616.4416.5916.2916.5843,854
9/20/201616.4516.5816.3716.4729,157
9/19/201616.7516.8316.4016.4652,094
9/16/201616.7116.8216.6316.75502,405
9/15/201616.4616.7116.4316.6732,757
9/14/201616.1716.4416.1016.3970,312
9/13/201616.2516.2616.0016.1466,622
9/12/201616.5016.5016.2016.28173,143
9/9/201616.8516.8916.5716.6171,858
9/8/201616.7916.9016.7916.8544,670
9/7/201616.7616.8516.7316.8357,275
9/6/201616.6216.7916.6016.7544,980
9/2/201616.5116.7316.4616.6634,716
9/1/201616.5416.5416.3116.4969,821
8/31/201616.5516.6316.3616.5059,646
8/30/201616.4416.6016.4216.5756,856
8/29/201616.5516.6316.4716.5444,312
8/26/201616.4516.6016.4516.5536,421
8/25/201616.2916.5016.1716.5060,144
8/24/201616.1616.3516.1116.14114,003
8/23/201615.9516.2015.9216.10117,122
8/22/201615.7115.9115.6715.8656,813
8/19/201615.4115.8015.4115.7884,689
8/18/201615.4015.5815.4015.5655,777
8/17/201615.4615.5315.3115.4425,737
8/16/201615.4315.4915.3715.3923,989
8/15/201615.2515.4615.2515.4321,273
8/12/201615.3115.3315.2015.2443,783
8/11/201615.4515.5715.4015.4329,236
8/10/201615.4115.4115.2815.3841,137
8/9/201615.2915.4315.2215.4036,371
8/8/201615.1915.3415.1615.2629,564
8/5/201614.6715.2314.6715.2275,447
8/4/201614.6714.6914.5214.6026,327
8/3/201614.5914.7114.5514.6035,640
8/2/201614.6514.6914.5114.6547,289
8/1/201614.4314.6514.4314.6040,536
7/29/201614.8214.8514.3514.4859,310
7/28/201614.8514.9114.7514.7640,789
7/27/201615.0415.0814.9615.0035,614
7/26/201615.0715.1714.8615.0841,490
7/25/201615.0315.1715.0215.0838,555
7/22/201615.0015.2015.0015.18159,734
7/21/201616.0916.1514.8714.9245,941
7/20/201616.5216.5916.3516.4428,724
7/19/201616.1816.5316.1816.3715,652
7/18/201616.3416.5016.1716.2033,153
7/15/201616.5916.6115.6116.4335,987
7/14/201616.7516.7516.3816.4118,348
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center