PCBK

Pacific Continental Corporation (Ore) Historical Stock Prices

$14.11
*  
0.57
 negative 
4.21%
Get PCBK Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PCBK After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  13.37  14.20  13.37  14.11 73,076
04/16/2014 13.46 13.5996 13.28 13.54 50,763
04/15/2014 13.5 13.58 12.95 13.28 55,179
04/14/2014 13.69 13.7 13 13.3 40,016
04/11/2014 13.55 13.89 13.47 13.51 45,576
04/10/2014 13.96 14.06 13.69 13.72 56,899
04/09/2014 14.05 14.14 14 14.02 36,272
04/08/2014 14.04 14.23 13.95 14.07 45,096
04/07/2014 14.23 14.24 14.05 14.09 38,782
04/04/2014 14.5 14.55 14.1 14.35 68,671
04/03/2014 14.45 14.69 14.19 14.48 26,510
04/02/2014 14.78 14.78 14.37 14.5 13,198
04/01/2014 13.83 14.85 13.771 14.81 65,618
03/31/2014 13.77 13.98 13.75 13.76 48,088
03/28/2014 13.9 14.13 13.66 13.73 26,057
03/27/2014 14.07 14.29 13.71 13.94 28,098
03/26/2014 14.64 14.65 14.1 14.11 80,923
03/25/2014 14.62 14.88 14.37 14.49 31,963
03/24/2014 14.63 14.6599 14.375 14.51 49,570
03/21/2014 14.46 14.88 14.2 14.65 117,980
03/20/2014 14.15 14.479 14.15 14.35 17,917
03/19/2014 14.27 14.39 14.1552 14.24 19,260
03/18/2014 13.99 14.45 13.94 14.33 23,087
03/17/2014 14.27 14.39 13.97 14.02 45,436
03/14/2014 14.28 14.41 14.11 14.15 16,226
03/13/2014 14.81 14.87 14.2625 14.38 41,947
03/12/2014 14.02 15 14.02 14.81 84,980
03/11/2014 14.26 14.26 14.05 14.14 70,824
03/10/2014 14.12 14.29 14.06 14.29 25,967
03/07/2014 14.09 14.25 14.07 14.2 75,257
03/06/2014 14.16 14.21 14.05 14.08 92,570
03/05/2014 14.34 14.42 14.07 14.17 68,904
03/04/2014 14.2 14.88 14.2 14.42 79,173
03/03/2014 14.31 14.5 13.263 14.02 56,428
02/28/2014 14.25 14.7 14.18 14.43 63,407
02/27/2014 14.23 14.2699 14.13 14.25 15,438
02/26/2014 14.28 14.42 14.14 14.28 16,389
02/25/2014 14.26 14.31 14.17 14.22 32,009
02/24/2014 14.17 14.56 14.17 14.36 27,542
02/21/2014 14.2 14.23 14.13 14.16 50,970
02/20/2014 13.8 14.3799 13.8 14.22 31,416
02/19/2014 13.91 13.93 13.8 13.85 52,606
02/18/2014 13.87 14.12 13.66 14.02 24,290
02/14/2014 14 14 13.7 13.87 41,512
02/13/2014 13.82 14.1 13.72 13.97 18,728
02/12/2014 13.48 14.12 13.48 13.91 73,948
02/11/2014 13.37 13.61 13.36 13.51 25,708
02/10/2014 13.59 13.59 13.14 13.32 53,416
02/07/2014 13.75 13.78 13.14 13.64 74,280
02/06/2014 13.5 13.88 13.25 13.76 55,383
02/05/2014 13.38 13.62 13.14 13.51 67,932
02/04/2014 13.55 14.179 13.268 13.56 84,657
02/03/2014 14.18 14.25 13.23 13.52 79,431
01/31/2014 14.1 14.33 14.01 14.1 57,498
01/30/2014 14.34 14.69 14.06 14.29 44,650
01/29/2014 14.59 14.88 14.23 14.36 50,022
01/28/2014 14.71 14.83 14.59 14.74 51,527
01/27/2014 14.75 14.9925 14.7 14.74 31,518
01/24/2014 15.2 15.3033 14.57 14.71 58,315
01/23/2014 15.45 15.53 15.2 15.22 69,457
01/22/2014 15.54 15.69 15.32 15.49 37,178
01/21/2014 16.06 16.06 15.38 15.63 20,046
01/17/2014 15.35 15.58 15.07 15.21 22,529
01/16/2014 15.73 15.89 15.08 15.41 18,567
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 your brokers before you trade


Want to trade FX?