$13.00 +0.19 (%) Pacific Continental Corp - NASDAQ

May. 27, 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
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
4/8/201513.2113.3113.1513.2431,332
4/7/201513.2813.3513.2113.2516,652
4/6/201513.3213.4213.2013.2744,997
4/2/201513.4513.5413.3513.5061,758
4/1/201513.2513.3813.2113.3860,762
3/31/201513.2213.3613.1813.22142,971
3/30/201513.0613.3713.0613.2359,601
3/27/201513.2413.3213.0213.0477,732
3/26/201513.1813.3113.0113.2549,571
3/25/201513.3413.4213.1813.1974,876
3/24/201513.2013.4013.1613.3124,556
3/23/201513.2213.3513.0513.1933,528
3/20/201513.1513.4813.1413.25117,904
3/19/201513.0413.2413.0013.0434,143
3/18/201513.2413.3213.0613.1436,054
3/17/201512.9113.3812.9113.2699,351
3/16/201513.0013.0512.9513.00266,047
3/13/201513.0813.0812.9113.0066,666
3/12/201513.1113.2913.0013.0572,756
3/11/201513.1213.1312.9512.9841,514
3/10/201513.2513.2513.0613.1116,002
3/9/201513.3013.4013.2813.3314,959
3/6/201513.3113.5313.2513.2623,346
3/5/201513.5013.5013.2513.30154,704
3/4/201513.4413.5813.3513.5171,149
3/3/201513.5313.6613.4613.4821,455
3/2/201513.5513.6513.4213.6422,095
2/27/201513.4813.7013.4813.5923,216
2/26/201513.2613.5213.2613.4815,639
2/25/201513.2613.4913.1613.3211,369
2/24/201513.3313.5613.2413.2534,203
2/23/201513.3513.4313.2213.3020,106
2/20/201513.4913.5713.2513.4428,590
2/19/201513.5813.6513.3213.4539,449
2/18/201513.5513.5913.4013.5113,526
2/17/201513.4913.6213.3813.5638,582
2/13/201513.5313.6313.3513.4422,726
2/12/201513.6113.7013.4113.4811,043
2/11/201513.4713.6113.4413.499,414
2/10/201513.6813.7213.3713.5412,879
2/9/201513.4813.8013.4613.5244,864
2/6/201513.2413.5713.2413.5639,961
2/5/201513.0013.3012.8713.2022,004
2/4/201513.1613.1912.9412.9935,698
2/3/201512.6813.1412.6813.0938,060
2/2/201512.5312.8312.5312.69104,489
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center