PCBK

Pacific Continental Corporation (Ore) Historical Stock Prices

$13.78
*  
0.05
0.36%
Get PCBK Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading PCBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PCBK Pre-Market
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.89  13.89  13.72  13.78 12,766
07/30/2014 13.89 13.89 13.72 13.78 12,766
07/29/2014 13.7 13.9 13.62 13.73 30,338
07/28/2014 13.69 13.92 13.62 13.68 27,282
07/25/2014 13.63 13.77 13.61 13.72 39,793
07/24/2014 14 14 13.64 13.8 39,321
07/23/2014 13.8 14.06 13.66 13.66 29,725
07/22/2014 13.31 13.94 13.31 13.73 41,690
07/21/2014 13.42 13.4799 13.08 13.3 27,133
07/18/2014 13.08 13.66 13.08 13.57 34,140
07/17/2014 13.39 13.54 13.12 13.13 52,764
07/16/2014 13.62 13.69 13.41 13.42 30,920
07/15/2014 13.57 13.61 13.41 13.5 41,772
07/14/2014 13.7 13.7 13.44 13.45 84,693
07/11/2014 13.54 13.65 13.3 13.5 45,396
07/10/2014 13.54 13.75 13.54 13.61 22,412
07/09/2014 13.84 13.97 13.75 13.81 55,789
07/08/2014 14 14 13.6701 13.86 19,498
07/07/2014 14.08 14.1 13.86 13.98 31,157
07/03/2014 14.09 14.19 14.09 14.18 6,909
07/02/2014 14.06 14.09 13.87 14.01 14,425
07/01/2014 13.74 14.37 13.67 14.04 40,934
06/30/2014 13.75 13.84 13.66 13.73 20,573
06/27/2014 13.85 14.146 13.75 13.8 104,279
06/26/2014 14.15 14.215 13.86 13.98 34,178
06/25/2014 13.8 14.23 13.8 14.18 16,840
06/24/2014 14.14 14.48 13.885 13.89 20,588
06/23/2014 14.48 14.48 14.08 14.21 18,511
06/20/2014 14.14 14.45 14.1175 14.42 108,604
06/19/2014 14.25 14.25 13.95 14.04 10,291
06/18/2014 14.09 14.24 13.88 14.2 25,568
06/17/2014 13.79 14.14 13.77 14.06 23,862
06/16/2014 13.67 13.79 13.65 13.76 20,287
06/13/2014 13.64 13.9 13.57 13.66 20,716
06/12/2014 13.87 14 13.58 13.65 18,291
06/11/2014 14.06 14.27 13.88 13.95 24,357
06/10/2014 14.17 14.2 14.025 14.19 13,485
06/09/2014 13.92 14.25 13.92 14.22 32,403
06/06/2014 13.96 14.05 13.78 13.92 49,114
06/05/2014 13.4 14.018 13.31 13.84 50,678
06/04/2014 13.2 13.45 13.2 13.35 24,557
06/03/2014 13.35 13.483 13.19 13.34 41,908
06/02/2014 13.68 13.68 13.34 13.47 30,148
05/30/2014 13.91 14.1 13.72 13.82 30,148
05/29/2014 14.19 14.19 13.81 13.86 12,572
05/28/2014 14.15 14.22 13.95 14.11 18,084
05/27/2014 14 14.23 13.9 14.15 31,460
05/23/2014 13.5 13.95 13.5 13.85 39,392
05/22/2014 13.31 13.55 13.25 13.5 19,006
05/21/2014 13.15 13.527 13.04 13.24 38,367
05/20/2014 13.17 13.345 13.06 13.07 72,533
05/19/2014 13.05 13.51 13.05 13.25 32,336
05/16/2014 13.19 13.28 12.78 13.1 80,778
05/15/2014 13.12 13.6 13.063 13.19 89,785
05/14/2014 13.68 13.7 13.2 13.23 55,612
05/13/2014 13.99 13.99 13.62 13.71 91,417
05/12/2014 13.77 14.1 13.75 13.98 56,739
05/09/2014 13.58 13.77 13.55 13.63 73,087
05/08/2014 13.76 13.898 13.64 13.68 42,622
05/07/2014 13.31 13.85 13.18 13.85 72,203
05/06/2014 13.33 13.49 13.23 13.24 64,775
05/05/2014 13.12 13.46 13.12 13.43 34,431
05/02/2014 13.27 13.5 13.2 13.27 112,803
05/01/2014 13.09 13.389 12.94 13.21 96,404
04/30/2014 13.4 13.4 13.14 13.18 48,284
04/29/2014 13.71 13.71 13.31 13.43 35,217
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?