Pacific Continental Corp $14.11

up +0.57


17/4/2014 08:10 PM  |  NASDAQ : PCBK  
Industries : Banking / Regional - Pacific Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PCBK historical data

Date Open High Low Close Volume
4/17/201413.3714.2013.3714.1173,076
4/16/201413.4613.6013.2813.5450,763
4/15/201413.5013.5812.9513.2855,179
4/14/201413.6913.7013.0013.3040,016
4/11/201413.5513.8913.4713.5145,576
4/10/201413.9614.0613.6913.7256,899
4/9/201414.0514.1414.0014.0236,272
4/8/201414.0414.2313.9514.0745,096
4/7/201414.2314.2414.0514.0938,782
4/4/201414.5014.5514.1014.3568,671
4/3/201414.4514.6914.1914.4826,510
4/2/201414.7814.7814.3714.5013,198
4/1/201413.8314.8513.7714.8165,618
3/31/201413.7713.9813.7513.7648,088
3/28/201413.9014.1313.6613.7326,057
3/27/201414.0714.2913.7113.9428,998
3/26/201414.6414.6514.1014.1180,923
3/25/201414.6214.8814.3714.4931,963
3/24/201414.6314.6614.3814.5149,570
3/21/201414.4614.8814.2014.65117,980
3/20/201414.1514.4814.1514.3517,917
3/19/201414.2714.3914.1614.2419,260
3/18/201413.9914.4513.9414.3323,087
3/17/201414.2714.3913.9714.0245,436
3/14/201414.2814.4114.1114.1516,226
3/13/201414.8114.8714.2614.3841,947
3/12/201414.0215.0014.0214.8184,980
3/11/201414.2614.2614.0514.1470,824
3/10/201414.1214.2914.0614.2925,967
3/7/201414.0914.2514.0714.2075,257
3/6/201414.1614.2114.0514.0892,570
3/5/201414.3414.4214.0714.1768,904
3/4/201414.2014.8814.2014.4283,566
3/3/201414.3114.5013.2614.0256,428
2/28/201414.2514.7014.1814.4363,407
2/27/201414.2314.2714.1314.2515,438
2/26/201414.2814.4214.1414.2816,389
2/25/201414.2614.3114.1714.2232,009
2/24/201414.1714.5614.1714.3627,542
2/21/201414.2014.2314.1314.1650,970
2/20/201413.8014.3813.8014.2231,416
2/19/201413.9113.9313.8013.8552,606
2/18/201413.8714.1213.6614.0224,290
2/14/201414.0014.0013.7013.8741,512
2/13/201413.8214.1013.7213.9718,728
2/12/201413.4814.1213.4813.9173,948
2/11/201413.3713.6113.3613.5125,708
2/10/201413.5913.5913.1413.3253,416
2/7/201413.7513.7813.1413.6474,280
2/6/201413.5013.8813.2513.7655,383
2/5/201413.3813.6213.1413.5167,932
2/4/201413.5514.1813.2713.5684,657
2/3/201414.1814.2513.2313.5279,431
1/31/201414.1014.3314.0114.1057,498
1/30/201414.3414.6914.0614.2944,650
1/29/201414.5914.8814.2314.3650,022
1/28/201414.7114.8314.5914.7451,527
1/27/201414.7514.9914.7014.7431,518
1/24/201415.2015.3014.5714.7158,315
1/23/201415.4515.5315.2015.2269,457
1/22/201415.5415.6915.3215.4937,178
1/21/201416.0616.0615.3815.6320,046
1/17/201415.3515.5815.0715.2122,529
1/16/201415.7315.8915.0815.4118,567
1/15/201415.2015.8315.2015.7522,133
1/14/201415.2215.2315.0615.2134,905
1/13/201415.5115.5615.0115.2269,137
1/10/201415.7415.8615.4415.5521,071
1/9/201415.9015.9415.7015.7120,588
1/8/201415.9616.0415.7015.8015,743
1/7/201415.7016.0715.7016.0232,864
1/6/201415.8916.0515.6715.6837,401
1/3/201415.9216.0315.7815.8793,673
1/2/201415.8816.0915.8315.9077,163
12/31/201315.9616.0215.9015.9436,499
12/30/201315.8915.9815.7615.8824,849
12/27/201316.0416.0415.8415.9823,954
12/26/201316.2716.2715.9115.9795,524
12/24/201316.0516.2816.0516.2720,860
12/23/201315.9616.0715.9616.0565,335
12/20/201315.0615.9815.0615.85220,553
12/19/201315.1015.1715.0515.0655,036
12/18/201315.0415.1814.8215.1020,019
12/17/201315.0315.1014.9815.0513,311
12/16/201315.0715.3314.9115.0456,788
12/13/201314.8415.1214.8015.0450,538
12/12/201314.5114.8714.5114.7729,032
12/11/201314.7314.7314.4514.5432,024
12/10/201314.9215.0014.3514.5127,648
12/9/201314.9815.1214.8114.9223,860
12/6/201314.6115.0914.6114.9238,900
12/5/201314.4114.5314.4114.4437,327
12/4/201314.3914.5414.2914.3657,365
12/3/201314.2614.4714.2614.4133,586
12/2/201314.5014.5514.2114.2343,911
11/29/201314.3814.4914.2014.4414,800
11/27/201314.1014.2814.0714.2774,534
11/26/201313.9614.0713.8414.0738,997
11/25/201313.7513.9613.7513.9524,306
11/22/201313.3013.6613.2513.6322,978
Trading Center