$15.05 +0.16 (%) Pacific Continental Corp - NASDAQ

Feb. 12, 2016 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCBK historical data

Date Open High Low Close Volume
2/11/201614.8915.1114.7214.8922,044
2/10/201615.5215.7215.1215.1433,959
2/9/201615.1815.4115.1815.3123,413
2/8/201614.5215.4914.0815.3050,890
2/5/201615.2115.4514.5614.6070,690
2/4/201615.2515.5015.1115.1925,470
2/3/201615.6115.6115.1415.2729,978
2/2/201615.6615.8215.4115.4723,245
2/1/201615.9816.1015.7215.8547,152
1/29/201615.2216.1515.1616.14120,044
1/28/201614.7115.5114.7115.2060,218
1/27/201615.3715.3915.0115.0534,334
1/26/201615.3515.6715.2715.4442,474
1/25/201615.5615.6315.1215.3249,883
1/22/201615.3315.6915.2315.5368,346
1/21/201614.3715.0914.2414.8853,374
1/20/201613.7414.4913.6014.1937,663
1/19/201613.8314.0513.7413.9240,845
1/15/201613.7214.0113.6513.7838,925
1/14/201614.1414.3914.0514.1023,416
1/13/201614.5214.6414.0014.1033,748
1/12/201614.8714.9314.5014.6058,629
1/11/201614.5914.6814.5314.5936,205
1/8/201614.7314.7314.5614.5640,509
1/7/201614.7114.8114.4714.7138,095
1/6/201614.5715.0114.5314.9238,285
1/5/201614.5314.7614.3814.75166,511
1/4/201614.6814.6814.0414.5470,433
12/31/201515.1915.1914.8514.8832,814
12/30/201515.3815.3914.9915.1817,439
12/29/201515.2815.4415.1815.4221,206
12/28/201515.2015.2814.9715.1921,617
12/24/201515.2515.4315.2215.2612,474
12/23/201515.0915.3315.0215.2731,480
12/22/201514.9915.1514.8515.1452,005
12/21/201514.9915.0014.7914.9636,290
12/18/201515.4115.4114.9014.92114,362
12/17/201515.3615.8415.3615.5546,097
12/16/201515.5215.6915.2715.6533,503
12/15/201515.0915.6615.0215.3634,357
12/14/201514.8415.0014.6714.9731,201
12/11/201514.8115.0314.4914.7668,045
12/10/201515.2015.3015.0015.0345,630
12/9/201515.1015.4014.7215.2677,389
12/8/201515.4915.4915.2915.3426,370
12/7/201515.7815.7815.4915.6061,659
12/4/201515.5315.7815.4315.7441,203
12/3/201516.0616.0615.5515.5639,492
12/2/201516.0016.0515.8716.0057,959
12/1/201516.0216.0515.8315.9857,230
11/30/201516.0516.1515.9015.9149,729
11/27/201515.9516.1415.9216.1127,655
11/25/201515.9516.0515.8616.0424,946
11/24/201515.8616.0215.8215.9928,206
11/23/201516.0016.0315.9015.9954,845
11/20/201515.9516.0915.7016.0062,372
11/19/201516.1016.2015.9315.9896,513
11/18/201516.0616.1915.9416.10122,407
11/17/201515.9116.1315.8515.9985,931
11/16/201515.7515.9015.6415.8553,891
11/13/201515.6516.0315.5515.82157,520
11/12/201515.6415.9415.5615.80136,030
11/11/201515.3015.6415.3015.6045,919
11/10/201515.2515.5015.1315.4168,715
11/9/201515.5015.5315.2515.2841,620
11/6/201514.9915.5014.9915.49172,539
11/5/201514.9115.0714.7914.9415,708
11/4/201514.7914.8514.6414.8440,234
11/3/201514.7614.9314.6914.7125,956
11/2/201514.4714.9014.4614.8735,623
10/30/201514.4814.7214.2714.3422,922
10/29/201514.6314.7414.2614.4838,513
10/28/201513.8914.6813.8614.6632,181
10/27/201514.2614.3513.7313.8921,084
10/26/201514.6214.8314.2014.3036,686
10/23/201514.4214.7113.9314.7048,073
10/22/201514.1614.5514.1614.4116,874
10/21/201514.3114.4014.0914.1210,449
10/20/201514.2314.3914.1614.3418,832
10/19/201514.1014.3813.9214.2624,019
10/16/201513.8714.1913.8714.1243,684
10/15/201513.5713.8913.2913.8737,519
10/14/201513.4913.5913.3813.4024,312
10/13/201513.5013.6413.5013.5413,189
10/12/201513.4013.5213.4013.5116,033
10/9/201513.6213.6613.3013.4022,036
10/8/201513.5513.6313.4213.5634,383
10/7/201513.3513.4913.2813.4014,996
10/6/201513.4213.4213.2213.3025,882
10/5/201513.1813.4313.1813.3914,770
10/2/201513.0913.1412.8013.1031,433
10/1/201513.3613.3713.0813.2038,901
9/30/201513.3213.3913.2813.3121,758
9/29/201513.1613.3213.1113.2616,108
9/28/201513.1113.2212.8313.1116,957
9/25/201513.5013.5013.0313.1141,716
9/24/201513.2613.4013.1513.3619,295
9/23/201513.1413.4513.1013.3519,408
9/22/201513.1113.2112.9413.1515,579
9/21/201513.1313.2313.0813.1810,225
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center