$16.66 -0.32 (%) Pacific Continental Corp - NASDAQ

Apr. 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
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
3/8/201615.8615.9915.8015.8339,729
3/7/201615.8315.9515.6915.9024,692
3/4/201615.7515.8115.4615.8119,193
3/3/201615.4515.7715.4515.6230,270
3/2/201615.5015.7015.2015.5535,895
3/1/201615.5015.8715.4715.5129,319
2/29/201615.5615.6215.3915.4448,950
2/26/201615.7415.9415.4915.6325,653
2/25/201615.7515.7515.5915.738,637
2/24/201615.1815.6115.1815.5820,985
2/23/201615.6515.6515.4415.5438,358
2/22/201615.7415.7915.5215.6545,819
2/19/201615.2815.6515.2815.5445,685
2/18/201615.3015.4115.1615.3036,251
2/17/201615.4615.9515.1815.2938,836
2/16/201615.4115.5515.1015.3927,354
2/12/201615.0015.2814.8515.1717,994
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center