$14.48 -0.28 (%) Pacific Continental Corp - NASDAQ

Jul. 29, 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
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
7/13/201616.4716.7015.8916.5026,782
7/12/201616.1816.4916.1616.3825,530
7/11/201615.8716.2115.8616.1221,296
7/8/201615.7216.1115.1815.8541,288
7/7/201615.5615.5815.4015.5523,300
7/6/201615.3815.6915.1815.5632,587
7/5/201615.0015.4314.9915.3834,289
7/1/201615.6715.6715.0215.0947,534
6/30/201615.5315.8315.4215.7135,841
6/29/201615.2015.5915.0815.5979,941
6/28/201615.1215.2514.7615.0763,340
6/27/201615.6615.6714.9415.0367,030
6/24/201615.8716.2115.6515.90145,498
6/23/201616.5016.7616.4916.5833,716
6/22/201616.1516.5816.1516.2831,156
6/21/201616.0916.3515.8916.1060,077
6/20/201616.2916.6016.1316.1845,315
6/17/201616.4416.4516.1316.22109,980
6/16/201616.2816.5516.1316.4431,796
6/15/201616.5016.6416.3416.4725,383
6/14/201616.3416.4716.1916.4218,528
6/13/201616.3616.4616.2416.3135,751
6/10/201616.2616.4216.1516.3036,330
6/9/201616.5116.5116.3516.4341,427
6/8/201616.6016.8416.6016.7523,798
6/7/201616.7116.8316.5916.5919,156
6/6/201616.3516.8416.3516.7444,135
6/3/201616.6116.6116.2816.3842,958
6/2/201616.6216.6816.4616.6436,791
6/1/201616.5016.7816.4816.6544,395
5/31/201616.7516.7516.5316.5982,894
5/27/201616.8216.8716.6116.7735,752
5/26/201617.0117.0116.8216.8221,735
5/25/201617.1017.1016.8517.0230,834
5/24/201616.5917.0916.5917.0059,767
5/23/201616.5416.7516.4216.4630,084
5/20/201616.4316.6216.3616.5125,591
5/19/201616.4916.4916.0216.3130,882
5/18/201616.1216.6616.1216.5639,448
5/17/201616.7516.8516.0516.1455,676
5/16/201616.4316.9216.2916.7837,257
5/13/201616.5717.0116.3516.4260,414
5/12/201616.5016.5815.9816.1648,978
5/11/201616.5016.5816.2616.3021,912
5/10/201616.5016.6616.4216.5013,183
5/9/201616.4716.6316.4016.4130,371
5/6/201616.7516.7916.4216.5323,742
5/5/201616.7516.7916.4416.6043,756
5/4/201616.6616.8516.5716.7626,171
5/3/201616.7516.9516.5516.6523,953
5/2/201616.7717.0816.7116.9732,284
4/29/201616.7517.1016.6516.6641,910
4/28/201616.7617.1216.7616.9833,128
4/27/201616.7916.9516.7816.9041,942
4/26/201616.4016.7416.3116.7432,291
4/25/201616.2816.4016.1116.3230,109
4/22/201616.2616.3616.2116.3147,022
4/21/201616.4916.5916.1116.2147,275
4/20/201616.6416.7216.5116.5436,759
4/19/201616.7016.7416.5616.6537,219
4/18/201616.4016.7016.3816.6721,325
4/15/201616.3516.5016.1616.3919,843
4/14/201616.2616.7116.2616.3538,671
4/13/201615.9316.3915.7316.3851,305
4/12/201615.5315.9915.3915.8717,283
4/11/201615.5415.7615.3915.5618,553
4/8/201615.0015.5515.0015.3920,551
4/7/201615.6815.6815.2615.3324,321
4/6/201615.8115.9015.6015.7320,790
4/5/201616.0316.1215.7715.8254,364
4/4/201616.1916.2515.9416.0963,245
4/1/201616.0516.3915.9616.1487,438
3/31/201616.0516.2216.0516.1345,459
3/30/201616.3516.3516.0216.0645,135
3/29/201615.8316.2615.7916.2673,195
3/28/201615.9315.9515.7415.8946,933
3/24/201615.9516.0215.1815.8727,608
3/23/201616.0016.2515.6616.0043,629
3/22/201615.8216.1115.7616.0030,007
3/21/201616.3016.3015.1915.9835,814
3/18/201615.8416.4615.5116.39200,522
3/17/201615.2515.7815.1815.7219,640
3/16/201615.1815.4515.1815.2243,422
3/15/201615.6615.6615.2615.2915,450
3/14/201615.7515.7715.5015.6713,791
3/11/201615.7115.9315.7115.8821,492
3/10/201615.9215.9215.4715.6022,229
3/9/201615.9415.9415.5115.6712,309
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center