PCBK

Historical Stock Prices

$12.98
*  
0.05
0.39%
Get PCBK Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 12.9 13 12.9 12.98 19,856
04/23/2015 12.92 13 12.91 12.93 17,729
04/22/2015 12.89 13.02 12.79 12.99 14,920
04/21/2015 13.05 13.05 12.92 12.93 16,597
04/20/2015 13.03 13.1 12.9744 13.06 39,719
04/17/2015 12.99 13.08 12.9 12.97 44,185
04/16/2015 13.08 13.16 13.01 13.08 66,912
04/15/2015 13.01 13.18 13.005 13.15 146,452
04/14/2015 12.99 13.02 12.86 12.99 139,510
04/13/2015 13 13.045 12.96 12.96 34,421
04/10/2015 13.02 13.09 12.95 12.97 24,444
04/09/2015 13.17 13.21 12.95 13.01 58,779
04/08/2015 13.21 13.31 13.15 13.24 31,332
04/07/2015 13.28 13.35 13.21 13.25 16,652
04/06/2015 13.32 13.42 13.2 13.27 44,997
04/02/2015 13.45 13.54 13.35 13.5 61,758
04/01/2015 13.25 13.38 13.21 13.38 60,762
03/31/2015 13.22 13.36 13.18 13.22 142,971
03/30/2015 13.06 13.37 13.06 13.23 59,601
03/27/2015 13.24 13.32 13.02 13.04 77,732
03/26/2015 13.18 13.31 13.01 13.25 49,571
03/25/2015 13.34 13.42 13.18 13.19 74,876
03/24/2015 13.2 13.395 13.16 13.31 24,556
03/23/2015 13.22 13.3499 13.05 13.19 33,528
03/20/2015 13.15 13.48 13.14 13.25 117,904
03/19/2015 13.036 13.24 13 13.04 34,143
03/18/2015 13.24 13.32 13.06 13.14 36,054
03/17/2015 12.91 13.38 12.91 13.26 99,351
03/16/2015 13 13.05 12.95 13 266,047
03/13/2015 13.08 13.08 12.91 13 66,666
03/12/2015 13.11 13.29 13 13.05 72,756
03/11/2015 13.12 13.13 12.95 12.98 41,514
03/10/2015 13.25 13.25 13.06 13.11 16,002
03/09/2015 13.3 13.4 13.28 13.33 14,959
03/06/2015 13.31 13.53 13.25 13.26 23,346
03/05/2015 13.5 13.5 13.25 13.3 154,704
03/04/2015 13.44 13.58 13.35 13.51 71,149
03/03/2015 13.53 13.66 13.46 13.48 21,455
03/02/2015 13.55 13.65 13.42 13.64 22,095
02/27/2015 13.48 13.7 13.48 13.59 23,216
02/26/2015 13.26 13.52 13.26 13.48 15,639
02/25/2015 13.26 13.49 13.16 13.32 11,369
02/24/2015 13.33 13.56 13.24 13.25 34,203
02/23/2015 13.35 13.43 13.22 13.3 20,106
02/20/2015 13.49 13.57 13.25 13.44 28,590
02/19/2015 13.58 13.65 13.32 13.45 39,449
02/18/2015 13.55 13.59 13.4 13.51 13,526
02/17/2015 13.49 13.62 13.38 13.56 38,582
02/13/2015 13.53 13.63 13.35 13.44 22,726
02/12/2015 13.61 13.7 13.41 13.48 11,043
02/11/2015 13.47 13.61 13.44 13.49 9,414
02/10/2015 13.68 13.72 13.3701 13.54 12,879
02/09/2015 13.48 13.8 13.46 13.52 44,864
02/06/2015 13.24 13.57 13.24 13.56 39,961
02/05/2015 13 13.3 12.87 13.2 22,004
02/04/2015 13.16 13.19 12.94 12.99 35,698
02/03/2015 12.68 13.14 12.68 13.09 38,060
02/02/2015 12.53 12.83 12.53 12.69 104,489
01/30/2015 12.8 12.97 12.59 12.64 47,967
01/29/2015 12.56 12.92 12.49 12.87 63,424
01/28/2015 13.12 13.12 12.64 12.66 36,997
01/27/2015 13 13.13 13 13.12 25,918
01/26/2015 13 13.19 12.99 13.18 22,101
01/23/2015 13.35 13.35 12.97 13.04 23,848
01/22/2015 12.88 13.96 12.55 13.32 50,582
01/21/2015 13.36 13.49 13.22 13.23 20,360
01/20/2015 13.75 13.76 13.25 13.43 26,524
01/16/2015 12.96 13.66 12.96 13.56 16,857
01/15/2015 13.41 13.41 12.95 13.01 31,161
01/14/2015 13.21 13.44 13.21 13.4 17,276
01/13/2015 13.47 13.8799 13.35 13.39 26,380
01/12/2015 13.43 13.43 13.21 13.36 11,712
01/09/2015 13.76 14.22 13.36 13.48 14,446
01/08/2015 13.47 13.925 13.17 13.8 26,273
01/07/2015 13.21 13.38 13.07 13.35 26,437
01/06/2015 13.55 13.55 13.09 13.16 42,183
01/05/2015 13.69 13.79 13.52 13.55 32,443
01/02/2015 14.23 14.23 13.79 13.81 34,543
12/31/2014 14.46 14.46 14.13 14.18 26,545
12/30/2014 14.46 14.5 14.33 14.38 18,222
12/29/2014 14.38 14.47 14.25 14.46 12,799
12/26/2014 14.34 14.4 14.29 14.36 6,927
12/24/2014 14.3 14.43 14.21 14.28 7,548
12/23/2014 13.91 14.35 13.91 14.24 19,976
12/22/2014 14.04 14.24 14.04 14.24 11,685
12/19/2014 13.96 14.15 13.95 13.96 114,127
12/18/2014 13.93 14.09 13.73 14.02 60,608
12/17/2014 13.62 14.09 13.61 13.83 78,461
12/16/2014 13.6 13.99 13.55 13.55 34,724
12/15/2014 13.63 13.78 13.51 13.54 16,470
12/12/2014 13.64 13.89 13.61 13.61 17,699
12/11/2014 14 14.05 13.78 13.79 26,324
12/10/2014 14.08 14.2 13.72 13.76 32,377
12/09/2014 13.9 14.24 13.88 14.08 76,036
12/08/2014 13.95 14.08 13.85 13.93 21,370
12/05/2014 13.83 14.08 13.83 13.99 25,677
12/04/2014 13.88 13.95 13.77 13.84 19,044
12/03/2014 13.85 13.92 13.66 13.79 32,294
12/02/2014 13.75 14.03 13.75 14 23,692
12/01/2014 13.84 13.85 13.64 13.64 31,223
11/28/2014 14.19 14.23 13.7 13.86 17,976
11/26/2014 14.4 14.4 13.92 14.12 59,368
11/25/2014 14.16 14.38 14.02 14.35 56,399
11/24/2014 13.52 14.12 13.52 14.1 52,292
11/21/2014 13.7 13.7 13.27 13.52 136,102
11/20/2014 13.77 13.77 13.53 13.61 148,627
11/19/2014 13.95 13.95 13.61 13.77 32,617
11/18/2014 14.05 14.08 13.82 14.04 24,221
11/17/2014 14.41 14.505 13.91 14 24,233
11/14/2014 14.4 14.5499 14.3919 14.47 23,805
11/13/2014 14.42 14.55 14.18 14.4 28,917
11/12/2014 14.16 14.48 14.16 14.48 12,116
11/11/2014 14.31 14.45 14.23 14.27 25,927
11/10/2014 14.15 14.36 13.96 14.36 22,135
11/07/2014 14.22 14.22 14.03 14.09 16,249
11/06/2014 14.17 14.31 14.14 14.19 19,992
11/05/2014 14.03 14.24 13.92 14.22 26,789
11/04/2014 13.95 14.11 13.93 14 20,397
11/03/2014 14.48 14.49 13.98 14.04 45,988
10/31/2014 14.5 14.66 14.22 14.42 45,395
10/30/2014 13.9 14.39 13.71 14.34 41,284
10/29/2014 14.06 14.23 13.63 14.15 41,187
10/28/2014 13.79 14.12 13.65 14.07 49,597
10/27/2014 13.59 13.78 13.43 13.73 14,947
10/24/2014 13.63 13.72 13.45 13.64 40,210
10/23/2014 13.74 13.83 13.41 13.83 40,651
10/22/2014 13.46 13.68 13.45 13.47 25,500
10/21/2014 13.65 13.73 13.5 13.64 11,497
10/20/2014 13.73 13.78 13.49 13.62 23,847
10/17/2014 14 14 13.51 13.76 30,372
10/16/2014 13.5 13.99 13.32 13.85 29,176
10/15/2014 13.5 13.75 13.17 13.56 43,526
10/14/2014 13.5 13.75 13.46 13.67 38,558
10/13/2014 13.11 13.5 13.11 13.43 27,048
10/10/2014 12.91 13.47 12.91 13.1 34,016
10/09/2014 13.18 13.18 12.87 13 23,017
10/08/2014 12.91 13.29 12.8 13.26 47,261
10/07/2014 12.98 13.11 12.85 12.9 17,762
10/06/2014 13.26 13.41 13.07 13.09 21,503
10/03/2014 13.29 13.46 13.055 13.26 22,190
10/02/2014 12.97 13.13 12.875 13.12 18,095
10/01/2014 12.87 12.97 12.58 12.83 37,725
09/30/2014 12.99 12.99 12.85 12.85 42,045
09/29/2014 12.9 13.05 12.9 13.03 25,907
09/26/2014 12.9 13.34 12.9 13.01 23,775
09/25/2014 13.12 13.22 12.85 12.89 28,996
09/24/2014 13.27 13.34 13.14 13.18 18,247
09/23/2014 13.39 13.43 13.22 13.25 45,693
09/22/2014 13.36 13.49 13.33 13.45 34,193
09/19/2014 13.13 13.49 13.12 13.48 88,595
09/18/2014 13.11 13.39 13.07 13.13 22,363
09/17/2014 12.97 13.11 12.93 13.01 27,151
09/16/2014 12.95 13.051 12.85 12.97 32,266
09/15/2014 13.07 13.1 12.9601 13 22,526
09/12/2014 13.3 13.3 13.07 13.12 31,939
09/11/2014 13.14 13.28 13.14 13.25 17,324
09/10/2014 13.22 13.3299 13.13 13.25 15,651
09/09/2014 13.4 13.4 13.15 13.19 30,561
09/08/2014 13.49 13.52 13.21 13.39 29,057
09/05/2014 13.41 13.59 13.34 13.46 36,631
09/04/2014 13.56 13.57 13.47 13.48 11,022
09/03/2014 13.58 13.58 13.43 13.45 20,756
09/02/2014 13.53 13.6 13.5 13.57 51,357
08/29/2014 13.48 13.53 13.46 13.48 11,280
08/28/2014 13.49 13.55 13.4 13.44 51,240
08/27/2014 13.49 13.5 13.46 13.49 25,811
08/26/2014 13.4 13.5 13.4 13.47 120,723
08/25/2014 13.45 13.47 13.28 13.39 165,538
08/22/2014 13.45 13.45 13.31 13.38 35,417
08/21/2014 13.27 13.45 13.15 13.43 63,032
08/20/2014 13.3 13.341 13.22 13.26 21,926
08/19/2014 13.36 13.43 13.34 13.37 23,643
08/18/2014 13.48 13.5 13.3 13.36 29,691
08/15/2014 13.5 13.5 13.23 13.29 24,510
08/14/2014 13.39 13.4425 13.27 13.36 26,464
08/13/2014 13.47 13.48 13.2401 13.39 21,533
08/12/2014 13.47 13.52 13.38 13.38 13,524
08/11/2014 13.75 13.75 13.44 13.59 22,531
08/08/2014 13.63 13.7 13.63 13.66 16,006
08/07/2014 13.9 13.9 13.57 13.66 49,784
08/06/2014 13.52 13.8 13.52 13.8 19,184
08/05/2014 13.37 13.7003 13.37 13.56 38,456
08/04/2014 13.5 13.56 13.28 13.49 29,821
08/01/2014 13.51 13.735 13.26 13.49 35,957
07/31/2014 13.58 13.646 13.42 13.44 45,662
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
04/28/2014 13.85 13.855 13.34 13.58 23,589
04/25/2014 13.92 14.1395 13.65 13.67 55,791
04/24/2014 14.39 14.39 13.88 13.95 38,772
*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?