$12.64 -0.23 (%) Pacific Continental Corp - NASDAQ

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCBK historical data

Date Open High Low Close Volume
1/30/201512.8012.9712.5912.6447,967
1/29/201512.5612.9212.4912.8763,424
1/28/201513.1213.1212.6412.6636,997
1/27/201513.0013.1313.0013.1225,918
1/26/201513.0013.1912.9913.1822,101
1/23/201513.3513.3512.9713.0423,848
1/22/201512.8813.9612.5513.3250,582
1/21/201513.3613.4913.2213.2320,560
1/20/201513.7513.7613.2513.4326,524
1/16/201512.9613.6612.9613.5616,857
1/15/201513.4113.4112.9513.0131,161
1/14/201513.2113.4413.2113.4017,276
1/13/201513.4713.8813.3513.3926,380
1/12/201513.4313.4313.2113.3611,712
1/9/201513.7614.2213.3613.4814,446
1/8/201513.4713.9313.1713.8026,273
1/7/201513.2113.3813.0713.3526,437
1/6/201513.5513.5513.0913.1642,183
1/5/201513.6913.7913.5213.5532,443
1/2/201514.2314.2313.7913.8134,543
12/31/201414.4614.4614.1314.1826,545
12/30/201414.4614.5014.3314.3818,222
12/29/201414.3814.4714.2514.4612,799
12/26/201414.3414.4014.2914.366,927
12/24/201414.3014.4314.2114.287,548
12/23/201413.9114.3513.9114.2419,976
12/22/201414.0414.2414.0414.2411,685
12/19/201413.9614.1513.9513.96114,127
12/18/201413.9314.0913.7314.0260,608
12/17/201413.6214.0913.6113.8378,461
12/16/201413.6013.9913.5513.5534,724
12/15/201413.6313.7813.5113.5416,470
12/12/201413.6413.8913.6113.6117,699
12/11/201414.0014.0513.7813.7926,324
12/10/201414.0814.2013.7213.7632,377
12/9/201413.9014.2413.8814.0876,036
12/8/201413.9514.0813.8513.9321,370
12/5/201413.8314.0813.8313.9925,677
12/4/201413.8813.9513.7713.8419,044
12/3/201413.8513.9213.6613.7932,294
12/2/201413.7514.0313.7514.0023,692
12/1/201413.8413.8513.6413.6431,223
11/28/201414.1914.2313.7013.8617,976
11/26/201414.4014.4013.9214.1259,368
11/25/201414.1614.3814.0214.3556,399
11/24/201413.5214.1213.5214.1052,292
11/21/201413.7013.7013.2713.52136,102
11/20/201413.7713.7713.5313.61148,627
11/19/201413.9513.9513.6113.7732,617
11/18/201414.0514.0813.8214.0424,221
11/17/201414.4114.5113.9114.0024,233
11/14/201414.4014.5514.3914.4723,805
11/13/201414.4214.5514.1814.4028,917
11/12/201414.1614.4814.1614.4812,116
11/11/201414.3114.4514.2314.2725,970
11/10/201414.1514.3613.9614.3622,135
11/7/201414.2214.2214.0314.0916,249
11/6/201414.1714.3114.1414.1919,992
11/5/201414.0314.2413.9214.2226,789
11/4/201413.9514.1113.9314.0020,397
11/3/201414.4814.4913.9814.0445,988
10/31/201414.5014.6614.2214.4245,395
10/30/201413.9014.3913.7114.3441,284
10/29/201414.0614.2313.6314.1541,187
10/28/201413.7914.1213.6514.0749,597
10/27/201413.5913.7813.4313.7314,947
10/24/201413.6313.7213.4513.6440,210
10/23/201413.7413.8313.4113.8340,651
10/22/201413.4613.6813.4513.4725,500
10/21/201413.6513.7313.5013.6411,497
10/20/201413.7313.7813.4913.6223,847
10/17/201414.0014.0013.5113.7630,372
10/16/201413.5013.9913.3213.8529,224
10/15/201413.5013.7513.1713.5643,526
10/14/201413.5013.7513.4613.6738,558
10/13/201413.1113.5013.1113.4327,048
10/10/201412.9113.4712.9113.1034,016
10/9/201413.1813.1812.8713.0023,017
10/8/201412.9113.2912.8013.2647,261
10/7/201412.9813.1112.8512.9017,762
10/6/201413.2613.4113.0713.0921,503
10/3/201413.2913.4613.0613.2622,190
10/2/201412.9713.1312.8813.1218,095
10/1/201412.8712.9712.5812.8337,725
9/30/201412.9912.9912.8512.8542,045
9/29/201412.9013.0512.9013.0325,907
9/26/201412.9013.3412.9013.0123,775
9/25/201413.1213.2212.8512.8928,996
9/24/201413.2713.3413.1413.1818,247
9/23/201413.3913.4313.2213.2545,693
9/22/201413.3613.4913.3313.4534,193
9/19/201413.1313.4913.1213.4888,595
9/18/201413.1113.3913.0713.1322,363
9/17/201412.9713.1112.9313.0127,151
9/16/201412.9513.0512.8512.9732,266
9/15/201413.0713.1012.9613.0022,526
9/12/201413.3013.3013.0713.1231,939
9/11/201413.1413.2813.1413.2517,324
9/10/201413.2213.3313.1313.2515,651
9/9/201413.4013.4013.1513.1930,561
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center