PCBK

Pacific Continental Corporation (Ore) Historical Stock Prices

$13.36
*  
0.03
0.22%
Get PCBK Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading PCBK 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 29-APR-2015 TO 30-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.
16:00  13.29  13.41  13.29  13.36 17,756
07/30/2015 13.29 13.41 13.29 13.36 17,756
07/29/2015 13.29 13.43 13.2899 13.39 19,524
07/28/2015 13.47 13.65 13.25 13.33 25,870
07/27/2015 13.35 13.51 13.24 13.47 33,211
07/24/2015 13.61 13.63 13.37 13.38 23,187
07/23/2015 13.93 13.93 13.58 13.63 27,949
07/22/2015 13.4 13.6 13.4 13.48 17,757
07/21/2015 13.52 13.6 13.36 13.38 16,290
07/20/2015 13.5 13.6 13.391 13.56 19,688
07/17/2015 13.55 13.6 13.2 13.57 41,225
07/16/2015 13.48 13.56 13.45 13.55 25,843
07/15/2015 13.44 13.5 13.35 13.41 14,054
07/14/2015 13.45 13.5 13.38 13.45 11,788
07/13/2015 13.45 13.5 13.26 13.49 11,829
07/10/2015 13.5 13.5 13.37 13.44 31,730
07/09/2015 13.39 13.5 13.18 13.39 35,554
07/08/2015 13.1 13.3 13.02 13.26 39,866
07/07/2015 13.35 13.35 13.02 13.24 46,124
07/06/2015 13.26 13.48 13.227 13.42 26,560
07/02/2015 13.53 13.53 13.24 13.35 10,359
07/01/2015 13.52 13.66 13.4 13.5 46,631
06/30/2015 13.6 13.6 13.39 13.53 33,875
06/29/2015 13.84 13.9 13.34 13.45 107,317
06/26/2015 13.88 13.97 13.63 13.95 159,337
06/25/2015 13.75 13.85 13.7 13.79 50,173
06/24/2015 13.71 13.75 13.64 13.68 39,961
06/23/2015 13.65 13.72 13.56 13.69 34,018
06/22/2015 13.63 13.72 13.59 13.62 40,808
06/19/2015 13.5 13.66 13.5 13.52 99,042
06/18/2015 13.38 13.54 13.38 13.53 47,065
06/17/2015 13.35 13.44 13.1801 13.29 57,115
06/16/2015 13.12 13.34 13.06 13.34 50,474
06/15/2015 13.21 13.33 13.01 13.2 66,498
06/12/2015 13.28 13.32 13.19 13.32 22,210
06/11/2015 13.23 13.32 13.23 13.31 14,462
06/10/2015 13.22 13.33 13.17 13.28 49,431
06/09/2015 13.04 13.22 12.98 13.13 46,074
06/08/2015 13.12 13.13 13 13.06 27,868
06/05/2015 12.98 13.1 12.89 13.1 26,376
06/04/2015 12.99 13.04 12.76 12.91 31,205
06/03/2015 12.85 13.09 12.85 13.09 57,599
06/02/2015 12.7 12.88 12.7 12.86 26,833
06/01/2015 12.95 12.95 12.66 12.74 37,134
05/29/2015 12.8 12.96 12.65 12.87 41,205
05/28/2015 12.92 13.12 12.83 12.85 95,481
05/27/2015 12.84 13.05 12.75 13 52,935
05/26/2015 12.81 12.81 12.6 12.81 60,081
05/22/2015 12.87 12.95 12.72 12.75 40,955
05/21/2015 12.95 13.01 12.9 12.9 19,593
05/20/2015 13.04 13.04 12.92 12.98 49,298
05/19/2015 13 13.01 12.91 12.97 68,016
05/18/2015 12.9 13.04 12.9 12.97 51,802
05/15/2015 13.03 13.075 12.91 12.92 53,876
05/14/2015 12.95 13.05 12.94 13 43,511
05/13/2015 12.92 13.01 12.84 12.87 95,256
05/12/2015 12.9 12.96 12.71 12.89 27,803
05/11/2015 12.9 13 12.9 12.96 48,289
05/08/2015 13 13.08 12.87 12.92 60,391
05/07/2015 12.88 13.04 12.82 12.99 78,195
05/06/2015 12.85 12.96 12.77 12.89 41,752
05/05/2015 12.91 13.01 12.75 12.81 77,883
05/04/2015 12.95 13.03 12.875 12.94 25,001
05/01/2015 13.06 13.12 12.88 12.94 57,677
04/30/2015 12.88 13.09 12.82 12.9 52,233
04/29/2015 12.98 13.06 12.9016 12.92 79,897
*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?