$14.12 0.00 (%) Pacific Continental Corp - NASDAQ

Nov. 26, 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
11/26/201414.4014.4013.9214.1259,368
11/25/201414.1614.3814.0214.3556,399
11/24/201413.5214.1213.5214.1052,292
11/21/201413.7013.7013.2713.52136,102
11/20/201413.7713.7713.5313.61148,627
11/19/201413.9513.9513.6113.7732,617
11/18/201414.0514.0813.8214.0424,221
11/17/201414.4114.5113.9114.0024,233
11/14/201414.4014.5514.3914.4723,805
11/13/201414.4214.5514.1814.4028,917
11/12/201414.1614.4814.1614.4812,116
11/11/201414.3114.4514.2314.2725,970
11/10/201414.1514.3613.9614.3622,135
11/7/201414.2214.2214.0314.0916,249
11/6/201414.1714.3114.1414.1919,992
11/5/201414.0314.2413.9214.2226,789
11/4/201413.9514.1113.9314.0020,397
11/3/201414.4814.4913.9814.0445,988
10/31/201414.5014.6614.2214.4245,395
10/30/201413.9014.3913.7114.3441,284
10/29/201414.0614.2313.6314.1541,187
10/28/201413.7914.1213.6514.0749,597
10/27/201413.5913.7813.4313.7314,947
10/24/201413.6313.7213.4513.6440,210
10/23/201413.7413.8313.4113.8340,651
10/22/201413.4613.6813.4513.4725,500
10/21/201413.6513.7313.5013.6411,497
10/20/201413.7313.7813.4913.6223,847
10/17/201414.0014.0013.5113.7630,372
10/16/201413.5013.9913.3213.8529,224
10/15/201413.5013.7513.1713.5643,526
10/14/201413.5013.7513.4613.6738,558
10/13/201413.1113.5013.1113.4327,048
10/10/201412.9113.4712.9113.1034,016
10/9/201413.1813.1812.8713.0023,017
10/8/201412.9113.2912.8013.2647,261
10/7/201412.9813.1112.8512.9017,762
10/6/201413.2613.4113.0713.0921,503
10/3/201413.2913.4613.0613.2622,190
10/2/201412.9713.1312.8813.1218,095
10/1/201412.8712.9712.5812.8337,725
9/30/201412.9912.9912.8512.8542,045
9/29/201412.9013.0512.9013.0325,907
9/26/201412.9013.3412.9013.0123,775
9/25/201413.1213.2212.8512.8928,996
9/24/201413.2713.3413.1413.1818,247
9/23/201413.3913.4313.2213.2545,693
9/22/201413.3613.4913.3313.4534,193
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center