$12.86 -0.01 (%) Pacific Continental Corp - NASDAQ

Aug. 28, 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
8/28/201512.7912.9812.7912.8639,675
8/27/201512.8513.0012.6912.8730,938
8/26/201512.8512.8512.6512.8049,665
8/25/201513.2513.2512.6112.6341,416
8/24/201512.8713.2612.8412.8644,150
8/21/201512.8713.3312.8713.3261,338
8/20/201513.3113.4013.0613.0619,476
8/19/201513.2913.5413.2513.3733,194
8/18/201513.4213.7213.3213.3219,699
8/17/201513.3013.5313.3013.4521,558
8/14/201513.2513.4313.2313.3217,084
8/13/201513.2313.4313.2013.2219,817
8/12/201513.3113.3713.1813.2412,493
8/11/201513.3113.4313.2513.4013,605
8/10/201513.2413.4113.2313.3541,476
8/7/201513.3213.3713.1013.1522,264
8/6/201513.4313.5113.2813.4029,808
8/5/201513.3113.5613.2713.4616,524
8/4/201513.4913.5013.2613.2832,710
8/3/201513.2413.4713.2013.4519,591
7/31/201513.3513.4813.2713.2842,747
7/30/201513.2913.4113.2913.3617,756
7/29/201513.2913.4313.2913.3919,524
7/28/201513.4713.6513.2513.3325,870
7/27/201513.3513.5113.2413.4733,211
7/24/201513.6113.6313.3713.3823,187
7/23/201513.9313.9313.5813.6327,949
7/22/201513.4013.6013.4013.4817,757
7/21/201513.5213.6013.3613.3816,290
7/20/201513.5013.6013.3913.5619,688
7/17/201513.5513.6013.2013.5741,225
7/16/201513.4813.5613.4513.5525,843
7/15/201513.4413.5013.3513.4114,054
7/14/201513.4513.5013.3813.4511,788
7/13/201513.4513.5013.2613.4911,829
7/10/201513.5013.5013.3713.4431,730
7/9/201513.3913.5013.1813.3935,554
7/8/201513.1013.3013.0213.2639,866
7/7/201513.3513.3513.0213.2446,124
7/6/201513.2613.4813.2313.4226,560
7/2/201513.5313.5313.2413.3510,359
7/1/201513.5213.6613.4013.5046,631
6/30/201513.6013.6013.3913.5333,875
6/29/201513.8413.9013.3413.45107,525
6/26/201513.8813.9713.6313.95159,337
6/25/201513.7513.8513.7013.7950,173
6/24/201513.7113.7513.6413.6839,961
6/23/201513.6513.7213.5613.6934,018
6/22/201513.6313.7213.5913.6240,808
6/19/201513.5013.6613.5013.5299,042
6/18/201513.3813.5413.3813.5347,065
6/17/201513.3513.4413.1813.2957,115
6/16/201513.1213.3413.0613.3450,474
6/15/201513.2113.3313.0113.2066,498
6/12/201513.2813.3213.1913.3222,210
6/11/201513.2313.3213.2313.3114,462
6/10/201513.2213.3313.1713.2849,431
6/9/201513.0413.2212.9813.1346,074
6/8/201513.1213.1313.0013.0627,868
6/5/201512.9813.1012.8913.1026,376
6/4/201512.9913.0412.7612.9131,205
6/3/201512.8513.0912.8513.0957,599
6/2/201512.7012.8812.7012.8626,833
6/1/201512.9512.9512.6612.7437,134
5/29/201512.8012.9612.6512.8741,205
5/28/201512.9213.1212.8312.8595,481
5/27/201512.8413.0512.7513.0052,935
5/26/201512.8112.8112.6012.8160,081
5/22/201512.8712.9512.7212.7540,955
5/21/201512.9513.0112.9012.9019,593
5/20/201513.0413.0412.9212.9849,298
5/19/201513.0013.0112.9112.9768,016
5/18/201512.9013.0412.9012.9751,802
5/15/201513.0313.0812.9112.9253,876
5/14/201512.9513.0512.9413.0043,511
5/13/201512.9213.0112.8412.8795,256
5/12/201512.9012.9612.7112.8927,803
5/11/201512.9013.0012.9012.9648,289
5/8/201513.0013.0812.8712.9260,391
5/7/201512.8813.0412.8212.9978,195
5/6/201512.8512.9612.7712.8941,752
5/5/201512.9113.0112.7512.8177,883
5/4/201512.9513.0312.8812.9425,001
5/1/201513.0613.1212.8812.9457,677
4/30/201512.8813.0912.8212.9052,233
4/29/201512.9813.0612.9012.9279,897
4/28/201512.9913.0912.9812.9975,063
4/27/201512.9913.0012.9012.9638,203
4/24/201512.9013.0012.9012.9819,856
4/23/201512.9213.0012.9112.9317,729
4/22/201512.8913.0212.7912.9914,920
4/21/201513.0513.0512.9212.9316,597
4/20/201513.0313.1012.9713.0639,719
4/17/201512.9913.0812.9012.9744,185
4/16/201513.0813.1613.0113.0866,912
4/15/201513.0113.1813.0113.15146,452
4/14/201512.9913.0212.8612.99139,510
4/13/201513.0013.0512.9612.9634,421
4/10/201513.0213.0912.9512.9724,444
4/9/201513.1713.2112.9513.0158,779
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!