$25.75 0.00 (%) Pacific Continental Corp - NASDAQ

Jan. 19, 2017 | 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
1/19/201725.8525.8525.4025.75175,661
1/18/201725.7026.1025.4025.85173,461
1/17/201726.0526.2025.5025.55350,238
1/13/201725.8026.2525.8026.201,278,727
1/12/201726.3526.6025.6525.90752,025
1/11/201726.0026.8525.7526.60749,972
1/10/201726.0026.3525.3526.153,743,955
1/9/201720.8020.9520.6020.8038,151
1/6/201721.1521.3020.6020.9563,744
1/5/201721.4021.4020.8521.1585,163
1/4/201721.6521.7521.4521.5070,428
1/3/201722.0022.1521.4021.6087,205
12/30/201621.9521.9521.8021.8567,968
12/29/201622.0022.0521.7022.0579,349
12/28/201621.9022.0521.8021.9039,265
12/27/201621.9521.9521.6021.9027,609
12/23/201621.3021.8021.3021.8039,130
12/22/201621.7021.7521.3521.3549,452
12/21/201621.6021.7021.5021.6538,014
12/20/201621.1521.7021.1521.6043,656
12/19/201621.0021.2020.9021.1058,706
12/16/201621.1521.8020.9020.95188,994
12/15/201620.8021.2020.8021.1590,684
12/14/201620.6520.8520.6020.7597,610
12/13/201620.7520.7520.4520.6555,154
12/12/201620.5520.6520.4020.6081,360
12/9/201620.5520.5520.4020.5376,573
12/8/201620.3520.7520.3020.55363,093
12/7/201619.8020.3819.8020.35150,919
12/6/201619.8019.9519.5519.85100,619
12/5/201619.7019.9019.7019.8596,356
12/2/201619.9519.9519.5519.6072,558
12/1/201619.9520.0519.7519.85158,922
11/30/201619.8519.9519.8019.85116,706
11/29/201619.6019.9019.6019.7582,401
11/28/201619.4519.6019.4019.5056,923
11/25/201619.3819.5019.3519.5014,397
11/23/201619.3519.4519.0519.4562,578
11/22/201619.1519.4018.9519.35133,694
11/21/201619.0019.1018.9519.1065,874
11/18/201618.5019.1018.3019.05148,441
11/17/201618.4018.4818.3018.4560,668
11/16/201618.3018.4018.1018.4080,436
11/15/201618.3518.4517.8518.4091,757
11/14/201618.3518.8518.3018.4085,500
11/11/201617.2018.3517.1018.35208,954
11/10/201617.1517.3016.2517.15204,570
11/9/201616.7517.1016.0017.10162,679
11/8/201616.7516.8016.6016.6041,355
11/7/201617.0017.0516.5516.7548,585
11/4/201616.6516.7016.4516.5026,274
11/3/201616.7016.7016.5016.5518,986
11/2/201616.8516.8516.3516.5563,824
11/1/201617.1517.2016.7016.9079,602
10/31/201617.0517.2517.0017.1576,193
10/28/201617.2517.2516.5517.1052,045
10/27/201617.0017.1016.5516.7071,243
10/26/201617.1517.2016.6516.80196,652
10/25/201617.2017.2517.0517.20111,255
10/24/201617.1517.3017.1017.1574,897
10/21/201617.1517.2517.0517.1547,744
10/20/201617.1517.1817.0117.1562,720
10/19/201617.1517.2516.9517.1078,961
10/18/201617.2517.2517.0517.1586,145
10/17/201617.1017.2517.0517.1526,877
10/14/201617.3517.3517.0817.2034,430
10/13/201617.1517.2517.0017.0540,092
10/12/201617.0517.5017.0517.2536,331
10/11/201617.4517.5017.1017.1552,345
10/10/201617.1517.4517.1517.4546,387
10/7/201617.0517.2417.0517.1583,026
10/6/201617.2317.2317.0217.1143,303
10/5/201616.8117.2316.8117.1663,615
10/4/201616.7016.9816.6216.8139,185
10/3/201616.9016.9016.5016.6759,833
9/30/201616.5616.9816.5616.82201,813
9/29/201616.5516.7516.3516.4866,047
9/28/201616.6116.7216.5316.6258,563
9/27/201616.5016.7116.5016.6557,861
9/26/201616.3016.6216.2816.5052,127
9/23/201616.4916.6516.3216.4496,890
9/22/201616.6016.6816.5016.5841,534
9/21/201616.4416.5916.2916.5843,854
9/20/201616.4516.5816.3716.4729,157
9/19/201616.7516.8316.4016.4652,094
9/16/201616.7116.8216.6316.75502,405
9/15/201616.4616.7116.4316.6732,757
9/14/201616.1716.4416.1016.3970,312
9/13/201616.2516.2616.0016.1466,622
9/12/201616.5016.5016.2016.28173,143
9/9/201616.8516.8916.5716.6171,858
9/8/201616.7916.9016.7916.8544,670
9/7/201616.7616.8516.7316.8357,275
9/6/201616.6216.7916.6016.7544,980
9/2/201616.5116.7316.4616.6634,716
9/1/201616.5416.5416.3116.4969,821
8/31/201616.5516.6316.3616.5059,646
8/30/201616.4416.6016.4216.5756,856
8/29/201616.5516.6316.4716.5444,312
8/26/201616.4516.6016.4516.5536,421
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center