PBCT

Historical Stock Prices

$15.42
*  
0.03
0.19%
Get PBCT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PBCT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 15.45 15.52 15.41 15.42 1,574,827
05/21/2015 15.46 15.53 15.385 15.45 2,092,469
05/20/2015 15.57 15.57 15.4 15.53 2,825,184
05/19/2015 15.44 15.57 15.38 15.57 3,151,137
05/18/2015 15.2 15.42 15.17 15.38 3,292,533
05/15/2015 15.44 15.44 15.23 15.24 2,734,595
05/14/2015 15.4 15.43 15.31 15.41 2,132,293
05/13/2015 15.33 15.43 15.2301 15.365 3,957,129
05/12/2015 15.32 15.405 15.17 15.31 3,463,073
05/11/2015 15.28 15.36 15.19 15.33 3,382,885
05/08/2015 15.24 15.35 15.15 15.33 3,601,510
05/07/2015 15.2 15.28 15.08 15.17 4,472,961
05/06/2015 15.13 15.24 14.965 15.24 4,935,160
05/05/2015 15.12 15.24 15.04 15.07 3,130,979
05/04/2015 14.98 15.17 14.97 15.16 1,816,769
05/01/2015 15.22 15.27 14.95 14.99 2,829,482
04/30/2015 15.12 15.33 15.05 15.11 5,721,865
04/29/2015 15.13 15.27 15.1 15.18 2,938,238
04/28/2015 15.09 15.33 15.09 15.33 3,228,691
04/27/2015 15.2 15.24 15.03 15.08 2,412,869
04/24/2015 15.21 15.25 15.1 15.15 1,886,845
04/23/2015 15.33 15.36 15.21 15.22 1,715,288
04/22/2015 15.31 15.35 15.12 15.33 2,978,671
04/21/2015 15.36 15.39 15.24 15.31 3,075,476
04/20/2015 15.09 15.37 15.06 15.305 3,860,327
04/17/2015 15.23 15.27 15.03 15.04 4,194,527
04/16/2015 15.31 15.4 15.06 15.23 4,251,869
04/15/2015 15.13 15.3 15.01 15.19 4,286,544
04/14/2015 15.14 15.23 14.92 15.09 4,672,586
04/13/2015 15.05 15.25 15 15.15 3,719,253
04/10/2015 15.06 15.105 15.02 15.07 1,392,202
04/09/2015 15.12 15.17 14.93 15.03 2,546,896
04/08/2015 15.15 15.225 15.04 15.12 2,481,090
04/07/2015 15.1 15.28 15.07 15.13 1,805,010
04/06/2015 15.11 15.18 14.99 15.14 2,237,887
04/02/2015 15.05 15.23 15.04 15.18 1,814,752
04/01/2015 15.12 15.2 14.93 15.09 3,538,991
03/31/2015 15.19 15.26 15.11 15.2 1,809,957
03/30/2015 15.12 15.44 15.12 15.27 3,535,630
03/27/2015 15.05 15.11 14.96 15.09 2,294,542
03/26/2015 14.98 15.12 14.87 15.06 2,983,354
03/25/2015 15.25 15.25 15.04 15.06 2,506,862
03/24/2015 15.21 15.27 15.15 15.2 1,925,423
03/23/2015 15.39 15.3908 15.2 15.225 2,695,488
03/20/2015 15.24 15.36 15.23 15.345 3,317,212
03/19/2015 15.32 15.33 15.08 15.18 3,084,065
03/18/2015 15.27 15.45 15.17 15.345 5,534,053
03/17/2015 15.14 15.31 15.09 15.27 2,479,144
03/16/2015 15.14 15.23 15.06 15.19 2,492,355
03/13/2015 15.2 15.2 14.96 15.075 2,467,237
03/12/2015 14.97 15.22 14.92 15.2 2,481,507
03/11/2015 14.94 14.99 14.81 14.88 2,248,401
03/10/2015 15.03 15.09 14.93 14.93 1,852,157
03/09/2015 15.16 15.22 15.07 15.18 1,769,972
03/06/2015 15 15.27 14.97 15.13 4,968,748
03/05/2015 15.06 15.14 14.97 15.08 1,933,087
03/04/2015 15.13 15.18 15.02 15.08 2,144,121
03/03/2015 15.14 15.25 15.1 15.2 2,217,378
03/02/2015 15.15 15.22 15.06 15.19 2,745,456
02/27/2015 15.06 15.25 15.045 15.13 2,365,513
02/26/2015 15.01 15.155 14.99 15.07 2,462,637
02/25/2015 15.07 15.14 15.015 15.04 1,651,884
02/24/2015 15.02 15.17 15 15.1 2,301,778
02/23/2015 14.95 15.02 14.9 15.01 1,787,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?