PCBK

Pacific Continental Corporation (Ore) Historical Stock Prices

$13.64
*  
0.04
0.29%
Get PCBK Alerts
*Delayed - data as of Jul. 29, 2014 12:24 ET  -  Find a broker to begin trading PCBK now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    PCBK Real Time
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
12:24  13.70  13.70  13.62  13.64 9,279
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
04/23/2014 14.43 14.5065 14.3 14.46 32,936
04/22/2014 14.07 14.53 13.98 14.51 49,809
04/21/2014 14.17 14.25 13.91 14.02 60,348
04/17/2014 13.37 14.2 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
01/15/2014 15.2 15.83 15.2 15.75 22,133
01/14/2014 15.22 15.23 15.06 15.21 34,905
01/13/2014 15.51 15.56 15.01 15.22 69,137
01/10/2014 15.74 15.86 15.44 15.55 21,071
01/09/2014 15.9 15.94 15.7 15.71 20,588
01/08/2014 15.96 16.04 15.7 15.8 15,693
01/07/2014 15.7 16.07 15.7 16.02 32,864
01/06/2014 15.89 16.05 15.67 15.68 37,401
01/03/2014 15.92 16.03 15.78 15.87 93,673
01/02/2014 15.88 16.0899 15.83 15.9 77,163
12/31/2013 15.96 16.02 15.9 15.94 36,499
12/30/2013 15.89 15.98 15.76 15.88 24,849
12/27/2013 16.04 16.04 15.841 15.98 23,954
12/26/2013 16.27 16.27 15.91 15.97 95,524
12/24/2013 16.05 16.2799 16.05 16.27 20,860
12/23/2013 15.96 16.07 15.96 16.05 65,335
12/20/2013 15.06 15.98 15.06 15.85 220,553
12/19/2013 15.1 15.17 15.05 15.06 55,036
12/18/2013 15.04 15.18 14.815 15.1 20,019
12/17/2013 15.03 15.0999 14.98 15.05 13,311
12/16/2013 15.07 15.3278 14.91 15.04 56,788
12/13/2013 14.84 15.12 14.8 15.04 50,538
12/12/2013 14.51 14.87 14.51 14.77 29,032
12/11/2013 14.73 14.73 14.45 14.54 32,024
12/10/2013 14.92 15 14.35 14.51 27,648
12/09/2013 14.98 15.12 14.81 14.92 23,860
12/06/2013 14.61 15.09 14.61 14.92 38,900
12/05/2013 14.41 14.53 14.41 14.44 37,327
12/04/2013 14.39 14.54 14.29 14.36 57,365
12/03/2013 14.26 14.47 14.26 14.41 33,086
12/02/2013 14.5 14.55 14.21 14.23 43,911
11/29/2013 14.38 14.4899 14.2 14.44 14,800
11/27/2013 14.1 14.28 14.07 14.27 74,534
11/26/2013 13.9587 14.07 13.8374 14.07 38,997
11/25/2013 13.751 13.96 13.751 13.95 24,306
11/22/2013 13.3 13.66 13.25 13.63 22,978
11/21/2013 13.23 13.41 13.23 13.39 33,664
11/20/2013 13.13 13.41 13.13 13.23 9,570
11/19/2013 13.22 13.39 13.02 13.09 20,450
11/18/2013 13.18 13.41 13.17 13.29 9,546
11/15/2013 13.08 13.26 12.92 13.17 33,025
11/14/2013 13.33 13.38 13.01 13.1 33,527
11/13/2013 13.05 13.3 13.05 13.3 15,867
11/12/2013 13.66 13.66 12.89 13.13 56,393
11/11/2013 13.95 14.07 13.65 13.66 5,298
11/08/2013 13.58 14.07 13.58 13.95 18,869
11/07/2013 13.71 13.86 13.49 13.59 15,038
11/06/2013 13.72 13.727 13.58 13.61 5,135
11/05/2013 13.85 14.01 13.65 13.66 14,001
11/04/2013 13.75 14.03 13.5 13.88 63,795
11/01/2013 13.74 13.9 13.5 13.66 59,325
10/31/2013 13.75 14 13.75 13.78 26,215
10/30/2013 14.02 14.1 13.78 13.78 25,529
10/29/2013 14.05 14.09 13.85 13.97 13,487
10/28/2013 13.93 14.08 13.9 13.97 13,718
10/25/2013 13.74 14 13.68 13.9 16,328
10/24/2013 13.86 13.86 13.62 13.7 17,739
10/23/2013 13.89 14.1 13.89 13.99 27,582
10/22/2013 13.9 14.04 13.8 13.98 27,602
10/21/2013 14.06 14.15 13.76 13.88 33,080
10/18/2013 13.7 14.01 13.5 13.98 92,493
10/17/2013 13.54 13.58 13.47 13.53 63,781
10/16/2013 13.53 13.68 13.51 13.54 15,159
10/15/2013 13.65 13.65 13.52 13.53 14,834
10/14/2013 13.39 13.75 13.311 13.69 14,279
10/11/2013 12.89 13.5 12.89 13.5 16,668
10/10/2013 12.84 13.13 12.66 12.97 15,136
10/09/2013 12.69 12.79 12.57 12.64 16,413
10/08/2013 12.58 12.74 12.58 12.65 37,689
10/07/2013 12.62 12.76 12.52 12.54 28,771
10/04/2013 12.52 12.7822 12.52 12.7 24,819
10/03/2013 12.68 12.74 12.51 12.56 17,150
10/02/2013 12.85 12.99 12.69 12.74 35,473
10/01/2013 13.12 13.19 12.79 12.99 26,181
09/30/2013 12.81 13.11 12.81 13.11 35,809
09/27/2013 13.24 13.351 12.81 12.91 23,330
09/26/2013 13.56 13.7399 13.27 13.35 7,924
09/25/2013 13.49 13.53 13.24 13.52 42,114
09/24/2013 13.19 13.49 13.19 13.44 19,848
09/23/2013 13.19 13.26 13.12 13.24 20,852
09/20/2013 13.1 13.25 13.1 13.19 54,823
09/19/2013 13.25 13.25 12.9 13.09 19,394
09/18/2013 13.06 13.42 12.9 13.26 18,224
09/17/2013 12.76 13.12 12.76 13.11 15,296
09/16/2013 13.02 13.02 12.75 12.82 20,037
09/13/2013 12.8 12.92 12.68 12.83 15,952
09/12/2013 12.98 12.99 12.69 12.79 12,672
09/11/2013 13.24 13.28 12.94 12.97 20,366
09/10/2013 13.53 13.53 13.08 13.28 16,687
09/09/2013 12.82 13.6 12.82 13.51 46,776
09/06/2013 12.55 12.92 12.28 12.81 24,965
09/05/2013 12.35 12.49 12.35 12.49 10,900
09/04/2013 12.59 12.6 12.25 12.33 19,499
09/03/2013 12.83 12.83 12.4 12.61 18,857
08/30/2013 12.97 12.97 12.53 12.57 46,170
08/29/2013 12.82 13.01 12.8 13 32,051
08/28/2013 12.9 12.9499 12.81 12.81 28,643
08/27/2013 12.95 12.98 12.73 12.82 82,312
08/26/2013 11.405 13.15 11.405 13.06 19,733
08/23/2013 13.02 13.14 12.95 13.06 14,878
08/22/2013 12.7494 13.1 12.7494 13.03 17,561
08/21/2013 12.72 12.81 12.59 12.6 11,835
08/20/2013 12.57 12.8499 12.57 12.8 25,191
08/19/2013 12.75 12.9 12.53 12.57 20,490
08/16/2013 12.8 12.93 12.8 12.81 25,926
08/15/2013 12.99 13.1325 12.71 12.88 36,311
08/14/2013 13.21 13.27 13 13.03 31,205
08/13/2013 13.21 13.32 13.08 13.23 14,572
08/12/2013 13.14 13.24 13.05 13.11 32,087
08/09/2013 13.15 13.25 13.1 13.1 45,180
08/08/2013 13.16 13.22 13.03 13.08 35,933
08/07/2013 13.01 13.14 12.96 13.04 46,458
08/06/2013 12.78 13.06 12.65 13.01 38,191
08/05/2013 12.83 12.9 12.71 12.78 33,947
08/02/2013 12.34 12.85 12.31 12.81 26,278
08/01/2013 12.46 12.47 12.26 12.43 50,008
07/31/2013 12.8 12.9 12.3 12.33 49,576
07/30/2013 13.04 13.04 12.79 12.79 20,221
07/29/2013 13.17 13.31 12.86 12.95 32,472
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?