PBCT

Historical Stock Prices

$16.26
*  
0.16
0.97%
Get PBCT Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 16.835 16.95 16.19 16.26 3,078,916
07/01/2015 16.38 16.525 16.27 16.42 7,046,267
06/30/2015 16.4 16.465 16.21 16.21 3,981,660
06/29/2015 16.43 16.61 16.25 16.27 3,179,767
06/26/2015 16.4 16.64 16.38 16.59 4,675,466
06/25/2015 16.29 16.41 16.25 16.39 2,893,773
06/24/2015 16.35 16.43 16.25 16.26 2,472,129
06/23/2015 16.34 16.45 16.3 16.41 2,481,884
06/22/2015 16.16 16.32 16.11 16.29 2,717,082
06/19/2015 16.09 16.17 16.05 16.09 5,245,463
06/18/2015 16.03 16.16 15.97 16.13 2,350,072
06/17/2015 16.19 16.2 15.93 15.97 2,617,756
06/16/2015 16.07 16.15 16 16.13 2,901,243
06/15/2015 16 16.11 15.9 16.03 2,450,175
06/12/2015 16.02 16.0799 15.96 16.04 1,524,736
06/11/2015 16.11 16.13 16.01 16.07 2,092,877
06/10/2015 16 16.13 15.94 16.07 2,963,933
06/09/2015 15.87 16.04 15.82 15.93 2,297,815
06/08/2015 15.88 15.99 15.84 15.87 2,722,093
06/05/2015 15.73 15.9 15.64 15.89 3,855,211
06/04/2015 15.73 15.82 15.63 15.695 2,478,362
06/03/2015 15.62 15.83 15.61 15.78 2,723,686
06/02/2015 15.5 15.62 15.45 15.56 2,522,026
06/01/2015 15.6 15.65 15.415 15.53 3,184,890
05/29/2015 15.59 15.62 15.42 15.56 3,996,232
05/28/2015 15.47 15.57 15.42 15.56 2,140,809
05/27/2015 15.39 15.54 15.32 15.51 1,905,997
05/26/2015 15.43 15.44 15.26 15.35 2,042,637
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
02/20/2015 14.84 14.98 14.725 14.97 2,340,410
02/19/2015 14.77 14.98 14.72 14.89 1,652,854
02/18/2015 15.03 15.07 14.82 14.85 1,725,348
02/17/2015 14.96 15.07 14.86 15.02 2,652,566
02/13/2015 14.93 15.05 14.83 14.95 2,295,760
02/12/2015 14.73 14.99 14.67 14.95 3,690,047
02/11/2015 14.68 14.78 14.605 14.67 1,591,758
02/10/2015 14.76 14.79 14.6 14.74 2,190,452
02/09/2015 14.65 14.77 14.55 14.68 3,022,114
02/06/2015 14.61 14.9 14.59 14.71 3,295,723
02/05/2015 14.53 14.62 14.43 14.58 3,041,898
02/04/2015 14.53 14.63 14.16 14.42 3,209,648
02/03/2015 14.4 14.6 14.34 14.59 2,977,151
02/02/2015 14.11 14.38 14.1 14.34 3,070,743
01/30/2015 14.06 14.215 14.01 14.07 9,360,671
01/29/2015 14.04 14.22 13.97 14.18 3,350,393
01/28/2015 14.26 14.32 13.98 13.99 3,579,178
01/27/2015 14.49 14.53 14.35 14.375 3,259,772
01/26/2015 14.51 14.67 14.37 14.6 3,414,707
01/23/2015 14.72 14.747 14.53 14.57 2,582,649
01/22/2015 14.34 14.74 14.23 14.73 4,091,973
01/21/2015 14.08 14.24 14.03 14.15 2,972,939
01/20/2015 14.32 14.35 14.08 14.12 4,502,810
01/16/2015 14.11 14.3 13.97 14.28 5,940,139
01/15/2015 14.46 14.485 14.14 14.17 5,495,674
01/14/2015 14.42 14.47 14.1 14.4 6,348,720
01/13/2015 14.69 14.78 14.35 14.5 4,229,986
01/12/2015 14.63 14.65 14.472 14.56 3,570,627
01/09/2015 14.88 14.92 14.59 14.59 2,361,504
01/08/2015 14.77 14.92 14.74 14.89 2,459,433
01/07/2015 14.62 14.7 14.52 14.69 3,007,342
01/06/2015 14.79 14.82 14.44 14.55 3,802,013
01/05/2015 15.09 15.09 14.76 14.79 2,714,331
01/02/2015 15.22 15.3 14.98 15.15 2,425,081
12/31/2014 15.33 15.41 15.17 15.18 2,450,318
12/30/2014 15.3 15.5 15.24 15.28 2,363,007
12/29/2014 15.22 15.5 15.22 15.39 2,486,569
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
*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?