PBCT

Historical Stock Prices

$15.25
*  
0.02
0.13%
Get PBCT Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 15.27 15.36 15.24 15.25 977,480
12/24/2014 15.32 15.35 15.17 15.23 1,116,802
12/23/2014 15.19 15.35 15.16 15.295 1,717,254
12/22/2014 15.14 15.19 14.94 15.16 3,311,158
12/19/2014 14.92 15.23 14.92 15.155 7,617,058
12/18/2014 14.94 14.98 14.75 14.92 4,351,040
12/17/2014 14.58 14.88 14.55 14.83 3,668,241
12/16/2014 14.48 14.64 14.37 14.51 3,129,332
12/15/2014 14.6 14.68 14.46 14.49 3,750,256
12/12/2014 14.66 14.73 14.525 14.57 3,055,165
12/11/2014 14.63 14.755 14.59 14.7 2,470,973
12/10/2014 14.87 14.91 14.57 14.58 2,685,499
12/09/2014 14.8 14.95 14.75 14.89 2,454,868
12/08/2014 14.91 15 14.79 14.89 2,069,011
12/05/2014 14.77 14.95 14.72 14.915 2,167,712
12/04/2014 14.74 14.77 14.65 14.715 1,915,788
12/03/2014 14.65 14.795 14.6 14.77 1,414,142
12/02/2014 14.86 14.87 14.63 14.68 2,109,698
12/01/2014 14.71 14.76 14.56 14.68 2,494,942
11/28/2014 14.91 14.93 14.75 14.78 874,843
11/26/2014 14.9 14.9 14.78 14.88 1,141,892
11/25/2014 14.86 14.9 14.75 14.9 1,998,258
11/24/2014 14.81 14.89 14.73 14.85 1,573,389
11/21/2014 14.93 14.96 14.71 14.79 3,528,421
11/20/2014 14.63 14.83 14.6 14.825 1,512,565
11/19/2014 14.78 14.78 14.65 14.71 1,606,459
11/18/2014 14.87 14.91 14.78 14.805 1,400,707
11/17/2014 14.8 14.85 14.72 14.83 2,009,306
11/14/2014 14.81 14.9 14.745 14.78 1,880,611
11/13/2014 14.485 14.93 14.47 14.795 2,006,549
11/12/2014 14.82 14.89 14.75 14.865 1,699,534
11/11/2014 14.89 14.92 14.78 14.85 1,991,912
11/10/2014 14.76 14.9 14.76 14.88 2,034,676
11/07/2014 14.65 14.86 14.6001 14.815 3,475,231
11/06/2014 14.58 14.74 14.56 14.71 2,972,861
11/05/2014 14.57 14.6 14.45 14.59 2,103,618
11/04/2014 14.57 14.57 14.36 14.49 2,190,751
11/03/2014 14.66 14.7 14.5 14.53 3,163,825
10/31/2014 14.53 14.63 14.5 14.62 2,377,402
10/30/2014 14.42 14.48 14.28 14.42 2,689,433
10/29/2014 14.29 14.42 14.24 14.41 3,558,068
10/28/2014 14.5 14.5098 14.01 14.46 12,048,890
10/27/2014 14.34 14.42 14.3 14.42 2,638,524
10/24/2014 14.16 14.35 14.16 14.34 3,235,347
10/23/2014 14.29 14.34 14.17 14.19 2,712,756
10/22/2014 14.23 14.41 14.14 14.16 3,889,824
10/21/2014 14.04 14.23 14 14.21 3,044,344
10/20/2014 13.61 14 13.61 13.99 4,296,878
10/17/2014 14 14.08 13.71 13.82 8,941,181
10/16/2014 13.86 14.17 13.84 14.13 9,640,961
10/15/2014 14.24 14.61 13.871 14.05 6,862,724
10/14/2014 14.37 14.66 14.31 14.4 5,497,730
10/13/2014 14.16 14.4225 14.15 14.29 4,890,983
10/10/2014 14.09 14.28 14.07 14.11 5,042,191
10/09/2014 14.33 14.37 14.03 14.04 4,159,546
10/08/2014 14.12 14.34 14.07 14.32 4,075,267
10/07/2014 14.29 14.34 14.1 14.11 3,626,412
10/06/2014 14.51 14.6 14.31 14.33 3,238,693
10/03/2014 14.43 14.58 14.43 14.46 3,801,076
10/02/2014 14.38 14.52 14.29 14.47 3,771,278
10/01/2014 14.49 14.5 14.29 14.37 3,584,847
09/30/2014 14.59 14.635 14.47 14.47 3,084,270
09/29/2014 14.55 14.675 14.47 14.59 3,273,958
09/26/2014 14.6 14.665 14.51 14.61 2,695,997
09/25/2014 14.76 14.785 14.56 14.58 2,476,594
09/24/2014 14.67 14.79 14.6 14.785 2,733,423
09/23/2014 14.73 14.83 14.62 14.67 2,877,344
09/22/2014 14.92 14.948 14.71 14.715 2,095,007
09/19/2014 15.06 15.12 14.89 14.9 3,886,681
09/18/2014 15 15.13 14.935 14.98 3,872,950
09/17/2014 14.91 15.06 14.865 14.95 2,408,165
09/16/2014 14.73 14.975 14.71 14.89 3,220,924
09/15/2014 15 15.15 14.94 15.01 1,728,699
09/12/2014 15.05 15.13 14.95 15.02 2,083,977
09/11/2014 14.94 15.05 14.91 15.04 1,902,600
09/10/2014 14.93 15.03 14.86 14.95 1,834,253
09/09/2014 14.98 15.02 14.84 14.9 1,515,218
09/08/2014 14.94 15.065 14.9 15 1,759,873
09/05/2014 14.89 15 14.83 15 2,142,401
09/04/2014 15.01 15.04 14.89 14.91 1,813,790
09/03/2014 15.06 15.1 14.93 14.97 2,017,759
09/02/2014 15 15.05 14.925 15.04 1,672,053
08/29/2014 14.97 15.01 14.9 14.95 1,459,648
08/28/2014 14.93 14.965 14.85 14.94 1,140,709
08/27/2014 15.02 15.0325 14.92 14.96 1,484,535
08/26/2014 14.93 15.02 14.89 14.99 1,261,664
08/25/2014 14.97 15 14.86 14.92 1,166,024
08/22/2014 14.91 14.935 14.85 14.88 1,308,708
08/21/2014 14.76 14.97 14.75 14.94 2,099,421
08/20/2014 14.69 14.78 14.6601 14.755 1,120,465
08/19/2014 14.67 14.76 14.67 14.73 1,366,894
08/18/2014 14.75 14.75 14.62 14.71 1,481,958
08/15/2014 14.78 14.85 14.54 14.63 3,323,805
08/14/2014 14.59 14.76 14.59 14.76 1,896,301
08/13/2014 14.6 14.69 14.54 14.6 1,406,010
08/12/2014 14.53 14.63 14.49 14.53 1,570,599
08/11/2014 14.47 14.58 14.43 14.53 1,467,781
08/08/2014 14.43 14.53 14.405 14.51 1,581,040
08/07/2014 14.56 14.61 14.34 14.4 2,784,902
08/06/2014 14.37 14.54 14.37 14.535 3,524,506
08/05/2014 14.37 14.485 14.33 14.4 2,654,166
08/04/2014 14.33 14.445 14.24 14.41 4,998,123
08/01/2014 14.52 14.61 14.3 14.32 3,423,027
07/31/2014 14.64 14.7 14.475 14.52 6,033,490
07/30/2014 14.82 14.93 14.69 14.74 2,612,273
07/29/2014 14.94 15.05 14.92 14.94 2,463,956
07/28/2014 14.95 15.01 14.88 14.95 1,963,871
07/25/2014 14.95 15.01 14.84 14.98 1,928,274
07/24/2014 14.94 15 14.85 14.93 1,832,910
07/23/2014 14.79 14.98 14.78 14.84 2,472,719
07/22/2014 14.92 14.96 14.8 14.83 2,103,453
07/21/2014 14.79 14.95 14.655 14.88 3,928,291
07/18/2014 14.78 14.915 14.61 14.8099 4,683,889
07/17/2014 14.85 14.88 14.74 14.79 4,757,865
07/16/2014 15.18 15.18 14.88 14.91 4,135,227
07/15/2014 15.15 15.22 15.05 15.18 2,585,440
07/14/2014 15.14 15.2 15.09 15.14 1,966,713
07/11/2014 15.08 15.15 15.015 15.08 2,101,971
07/10/2014 15.05 15.12 14.99 15.06 4,202,097
07/09/2014 15.18 15.225 15.063 15.075 2,808,720
07/08/2014 15.21 15.21 15.05 15.1 3,214,682
07/07/2014 15.22 15.28 15.13 15.18 2,503,167
07/03/2014 15.22 15.3 15.17 15.28 1,345,465
07/02/2014 15.23 15.27 15.07 15.13 2,147,531
07/01/2014 15.22 15.32 15.15 15.23 2,797,894
06/30/2014 15.09 15.22 15.005 15.17 3,768,814
06/27/2014 15.02 15.23 15.02 15.14 2,940,157
06/26/2014 15.02 15.185 14.99 15.07 3,090,702
06/25/2014 14.9 15.07 14.87 15.05 3,910,809
06/24/2014 14.89 15 14.865 14.92 4,751,118
06/23/2014 14.94 15 14.88 14.96 2,625,401
06/20/2014 14.89 14.985 14.851 14.95 4,252,985
06/19/2014 14.94 15 14.81 14.89 4,975,560
06/18/2014 14.84 14.96 14.79 14.95 4,504,968
06/17/2014 14.75 14.93 14.72 14.87 3,040,963
06/16/2014 14.77 14.84 14.75 14.81 3,556,550
06/13/2014 14.86 14.92 14.76 14.82 2,549,320
06/12/2014 14.85 14.92 14.74 14.82 7,400,484
06/11/2014 14.85 14.95 14.81 14.89 4,561,701
06/10/2014 14.9 14.995 14.85 14.91 2,694,752
06/09/2014 14.82 15 14.82 14.92 1,740,243
06/06/2014 14.7 14.9256 14.67 14.86 4,460,292
06/05/2014 14.53 14.7 14.465 14.7 1,972,526
06/04/2014 14.52 14.59 14.37 14.47 2,106,965
06/03/2014 14.47 14.605 14.31 14.55 1,366,129
06/02/2014 14.46 14.53 14.29 14.53 1,979,465
05/30/2014 14.38 14.55 14.31 14.37 2,789,132
05/29/2014 14.48 14.54 14.29 14.38 2,139,182
05/28/2014 14.3 14.53 14.3 14.44 1,487,195
05/27/2014 14.42 14.57 14.3825 14.49 2,087,878
05/23/2014 14.46 14.51 14.4 14.43 1,796,556
05/22/2014 14.31 14.53 14.27 14.42 3,470,609
05/21/2014 14.25 14.34 14.165 14.26 2,451,706
05/20/2014 14.29 14.29 14.02 14.16 2,402,251
05/19/2014 14.04 14.28 14.03 14.25 1,722,994
05/16/2014 14.19 14.19 14 14.08 2,264,955
05/15/2014 14.22 14.24 14 14.2 3,064,291
05/14/2014 14.43 14.64 14.165 14.24 2,106,153
05/13/2014 14.57 14.62 14.43 14.47 1,270,412
05/12/2014 14.47 14.59 14.4 14.56 1,835,407
05/09/2014 14.38 14.39 14.26 14.39 1,878,692
05/08/2014 14.4 14.49 14.32 14.345 2,325,591
05/07/2014 14.23 14.44 14.22 14.425 3,220,330
05/06/2014 14.29 14.335 14.18 14.18 3,661,576
05/05/2014 14.34 14.37 14.25 14.32 2,603,989
05/02/2014 14.05 14.45 14.05 14.38 3,223,275
05/01/2014 14.29 14.38 14.24 14.31 2,449,502
04/30/2014 14.22 14.33 14.19 14.28 4,576,143
04/29/2014 14.09 14.305 14.09 14.24 3,643,015
04/28/2014 14.4 14.5 14.23 14.32 4,995,640
04/25/2014 14.58 14.58 14.36 14.38 2,908,885
04/24/2014 14.71 14.78 14.53 14.54 2,780,822
04/23/2014 14.59 14.73 14.56 14.65 2,802,567
04/22/2014 14.42 14.61 14.38 14.55 3,996,747
04/21/2014 14.57 14.72 14.37 14.43 4,144,756
04/17/2014 14.69 14.82 14.435 14.54 8,949,841
04/16/2014 14.98 15 14.83 14.93 3,598,420
04/15/2014 14.65 14.84 14.53 14.83 3,282,254
04/14/2014 14.83 14.84 14.56 14.69 3,138,235
04/11/2014 14.58 14.69 14.47 14.61 3,295,809
04/10/2014 14.76 14.865 14.595 14.61 4,219,645
04/09/2014 14.94 15 14.76 14.77 5,252,652
04/08/2014 14.62 14.88 14.62 14.86 2,857,365
04/07/2014 14.66 14.71 14.5 14.64 2,831,481
04/04/2014 15 15 14.65 14.66 3,797,778
04/03/2014 14.9 14.98 14.815 14.94 2,012,973
04/02/2014 14.89 14.99 14.75 14.84 2,436,027
04/01/2014 14.86 14.955 14.68 14.92 2,300,489
03/31/2014 14.64 14.88 14.63 14.87 2,101,623
03/28/2014 14.56 14.71 14.49 14.64 1,727,563
03/27/2014 14.62 14.77 14.44 14.5 2,150,146
03/26/2014 14.81 14.93 14.62 14.65 2,275,360
03/25/2014 15.03 15.05 14.79 14.81 2,083,765
03/24/2014 14.99 15.07 14.86 14.94 3,881,111
03/21/2014 15 15.01 14.85 14.99 6,838,408
03/20/2014 14.64 14.96 14.61 14.9 4,880,977
03/19/2014 14.51 14.74 14.38 14.72 3,447,221
03/18/2014 14.56 14.68 14.45 14.5 2,584,104
03/17/2014 14.51 14.57 14.41 14.56 2,246,286
03/14/2014 14.47 14.5 14.31 14.41 2,340,390
03/13/2014 14.5 14.5999 14.38 14.45 3,025,099
03/12/2014 14.35 14.515 14.32 14.51 2,017,197
03/11/2014 14.54 14.56 14.32 14.42 2,409,833
03/10/2014 14.53 14.56 14.37 14.52 2,938,182
03/07/2014 14.69 14.77 14.51 14.57 3,275,550
03/06/2014 14.47 14.65 14.46 14.61 2,551,088
03/05/2014 14.32 14.43 14.03 14.42 3,012,157
03/04/2014 14.2 14.4 14.08 14.33 2,528,753
03/03/2014 14.07 14.13 13.98 14.12 2,608,855
02/28/2014 14.27 14.32 14.08 14.17 3,004,056
02/27/2014 14.17 14.27 14.13 14.22 2,091,349
02/26/2014 14.1 14.2 14.06 14.14 2,787,812
02/25/2014 14.17 14.21 14.055 14.06 2,869,862
02/24/2014 14.1 14.37 14.08 14.2 3,291,261
02/21/2014 14 14.07 13.94 14.06 2,733,772
02/20/2014 13.94 14.03 13.775 13.99 2,454,648
02/19/2014 14.18 14.18 13.875 13.91 2,978,039
02/18/2014 14.21 14.21 14.07 14.17 2,410,178
02/14/2014 14.02 14.17 13.94 14.16 3,317,294
02/13/2014 13.92 14.01 13.84 14 3,351,779
02/12/2014 14.02 14.13 13.92 13.98 3,585,543
02/11/2014 14.01 14.13 13.98 14.05 3,903,915
02/10/2014 13.96 14.05 13.8999 14.01 4,561,472
02/07/2014 14.35 14.35 13.79 13.96 3,998,020
02/06/2014 13.93 13.96 13.82 13.9 8,165,123
02/05/2014 13.88 13.89 13.75 13.86 5,043,165
02/04/2014 13.85 14.05 13.73 13.88 10,527,800
02/03/2014 14.21 14.25 13.8 13.84 4,822,262
01/31/2014 14.29 14.375 14.2 14.21 3,995,527
01/30/2014 14.4 14.45 14.31 14.42 2,606,844
01/29/2014 14.38 14.44 14.3 14.35 4,180,871
01/28/2014 14.43 14.64 14.43 14.6 3,802,661
01/27/2014 14.6 14.71 14.45 14.47 6,587,843
01/24/2014 14.64 14.73 14.54 14.58 4,824,952
01/23/2014 15.1 15.15 14.74 14.75 5,412,040
01/22/2014 15.03 15.18 15.03 15.11 4,054,255
01/21/2014 14.88 15.12 14.86 15.01 10,169,420
01/17/2014 14.96 15.01 14.62 14.85 34,202,750
01/16/2014 15.37 15.67 15.23 15.37 5,798,018
01/15/2014 15.58 15.69 15.45 15.47 4,832,821
01/14/2014 15.64 15.675 15.3201 15.55 5,736,547
01/13/2014 15.44 15.59 15.31 15.41 5,010,623
01/10/2014 15.6 15.68 15.34 15.38 5,324,425
01/09/2014 15.49 15.7 15.44 15.59 5,344,053
01/08/2014 15.17 15.45 15.12 15.42 5,247,852
01/07/2014 15.15 15.19 15.05 15.15 2,780,429
01/06/2014 15.06 15.15 15.02 15.1 3,755,171
01/03/2014 15.04 15.08 14.98 15.06 2,271,393
01/02/2014 15.08 15.17 14.96 15.01 2,828,870
12/31/2013 14.98 15.14 14.974 15.12 2,624,928
12/30/2013 14.97 15.03 14.95 15 2,355,356
12/27/2013 14.95 15 14.9 14.99 1,391,791
12/26/2013 14.96 15.045 14.92 14.95 1,878,368
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?