$13.48 +0.35 (%) Pacific Continental Corp - NASDAQ

Sep. 19, 2014 | 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
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
9/8/201413.4913.5213.2113.3929,057
9/5/201413.4113.5913.3413.4636,631
9/4/201413.5613.5713.4713.4811,022
9/3/201413.5813.5813.4313.4520,756
9/2/201413.5313.6013.5013.5751,357
8/29/201413.4813.5313.4613.4811,280
8/28/201413.4913.5513.4013.4451,240
8/27/201413.4913.5013.4613.4925,811
8/26/201413.4013.5013.4013.47120,723
8/25/201413.4513.4713.2813.39165,538
8/22/201413.4513.4513.3113.3835,417
8/21/201413.2713.4513.1513.4363,032
8/20/201413.3013.3413.2213.2621,926
8/19/201413.3613.4313.3413.3723,643
8/18/201413.4813.5013.3013.3629,691
8/15/201413.5013.5013.2313.2924,510
8/14/201413.3913.4413.2713.3626,464
8/13/201413.4713.4813.2413.3921,533
8/12/201413.4713.5213.3813.3813,524
8/11/201413.7513.7513.4413.5922,531
8/8/201413.6313.7013.6313.6616,006
8/7/201413.9013.9013.5713.6649,784
8/6/201413.5213.8013.5213.8019,184
8/5/201413.3713.7013.3713.5638,456
8/4/201413.5013.5613.2813.4929,821
8/1/201413.5113.7413.2613.4936,615
7/31/201413.5813.6513.4213.4445,662
7/30/201413.8913.8913.7213.7812,766
7/29/201413.7013.9013.6213.7330,338
7/28/201413.6913.9213.6213.6827,282
7/25/201413.6313.7713.6113.7239,793
7/24/201414.0014.0013.6413.8039,321
7/23/201413.8014.0613.6613.6629,725
7/22/201413.3113.9413.3113.7341,690
7/21/201413.4213.4813.0813.3027,133
7/18/201413.0813.6613.0813.5734,140
7/17/201413.3913.5413.1213.1352,764
7/16/201413.6213.6913.4113.4230,920
7/15/201413.5713.6113.4113.5041,772
7/14/201413.7013.7013.4413.4584,693
7/11/201413.5413.6513.3013.5045,396
7/10/201413.5413.7513.5413.6122,412
7/9/201413.8413.9713.7513.8155,789
7/8/201414.0014.0013.6713.8619,498
7/7/201414.0814.1013.8613.9831,157
7/3/201414.0914.1914.0914.186,909
7/2/201414.0614.0913.8714.0114,425
7/1/201413.7414.3713.6714.0440,934
6/30/201413.7513.8413.6613.7320,573
6/27/201413.8514.1513.7513.80120,590
6/26/201414.1514.2213.8613.9834,178
6/25/201413.8014.2313.8014.1816,840
6/24/201414.1414.4813.8913.8920,588
6/23/201414.4814.4814.0814.2118,511
6/20/201414.1414.4514.1214.42108,604
6/19/201414.2514.2513.9514.0410,291
6/18/201414.0914.2413.8814.2025,568
6/17/201413.7914.1413.7714.0623,862
6/16/201413.6713.7913.6513.7620,287
6/13/201413.6413.9013.5713.6620,716
6/12/201413.8714.0013.5813.6518,291
6/11/201414.0614.2713.8813.9524,357
6/10/201414.1714.2014.0314.1913,485
6/9/201413.9214.2513.9214.2232,403
6/6/201413.9614.0513.7813.9249,114
6/5/201413.4014.0213.3113.8450,678
6/4/201413.2013.4513.2013.3524,557
6/3/201413.3513.4813.1913.3441,908
6/2/201413.6813.6813.3413.4730,148
5/30/201413.9114.1013.7213.8230,148
5/29/201414.1914.1913.8113.8612,572
5/28/201414.1514.2213.9514.1118,084
5/27/201414.0014.2313.9014.1531,460
5/23/201413.5013.9513.5013.8539,392
5/22/201413.3113.5513.2513.5020,242
5/21/201413.1513.5313.0413.2438,367
5/20/201413.1713.3513.0613.0772,533
5/19/201413.0513.5113.0513.2532,336
5/16/201413.1913.2812.7813.1080,778
5/15/201413.1213.6013.0613.1990,159
5/14/201413.6813.7013.2013.2355,612
5/13/201413.9913.9913.6213.7191,417
5/12/201413.7714.1013.7513.9856,739
5/9/201413.5813.7713.5513.6373,087
5/8/201413.7613.9013.6413.6842,622
5/7/201413.3113.8513.1813.8572,203
5/6/201413.3313.4913.2313.2464,944
5/5/201413.1213.4613.1213.4334,431
5/2/201413.2713.5013.2013.27112,803
5/1/201413.0913.3912.9413.2196,404
4/30/201413.4013.4013.1413.1848,450
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center