Quantcast
PBCT

Historical Stock Prices

$17.13
*  
0.20
1.15%
Get PBCT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PBCT 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 17.33 17.33 17.03 17.13 3,499,304
04/17/2019 17.46 17.46 17.07 17.33 2,622,291
04/16/2019 17.01 17.38 16.98 17.36 2,760,004
04/15/2019 17.24 17.25 16.89 16.97 2,118,346
04/12/2019 17 17.25 16.88 17.2 3,269,285
04/11/2019 16.89 17 16.77 16.9 2,083,453
04/10/2019 16.71 16.81 16.57 16.81 2,364,170
04/09/2019 16.83 16.93 16.66 16.69 2,948,757
04/08/2019 16.91 16.985 16.83 16.89 3,275,673
04/05/2019 16.85 17.03 16.735 16.92 3,943,635
04/04/2019 16.67 16.9 16.62 16.83 2,720,334
04/03/2019 16.83 16.93 16.61 16.69 4,009,122
04/02/2019 16.73 16.85 16.63 16.7 3,405,780
04/01/2019 16.5 16.75 16.47 16.72 3,617,066
03/29/2019 16.68 16.76 16.37 16.44 7,710,693
03/28/2019 16.33 16.59 16.33 16.57 3,001,030
03/27/2019 16.26 16.425 16.17 16.36 2,917,805
03/26/2019 15.92 16.31 15.92 16.29 3,335,046
03/25/2019 15.9 16.03 15.73 15.84 3,067,916
03/22/2019 16.39 16.41 15.78 15.89 4,556,819
03/21/2019 16.47 16.7 16.39 16.49 5,822,108
03/20/2019 17.15 17.205 16.7 16.72 3,021,815
03/19/2019 17.65 17.68 17.12 17.16 2,927,307
03/18/2019 17.42 17.6158 17.41 17.6 2,159,643
03/15/2019 17.38 17.55 17.335 17.36 6,039,196
03/14/2019 17.41 17.49 17.34 17.47 2,582,924
03/13/2019 17.39 17.445 17.29 17.39 2,617,750
03/12/2019 17.4 17.47 17.26 17.3 2,778,453
03/11/2019 17.21 17.4 17.16 17.38 2,548,731
03/08/2019 17.02 17.2 16.97 17.16 2,696,681
03/07/2019 17.32 17.39 17.025 17.1 3,288,909
03/06/2019 17.68 17.74 17.3744 17.4 3,513,875
03/05/2019 17.71 17.765 17.435 17.71 3,964,829
03/04/2019 17.87 18.03 17.65 17.72 5,126,511
03/01/2019 17.88 17.94 17.69 17.9 3,518,283
02/28/2019 17.78 17.85 17.74 17.76 2,625,221
02/27/2019 17.58 17.78 17.53 17.76 1,640,414
02/26/2019 17.66 17.76 17.55 17.59 2,060,662
02/25/2019 17.83 17.885 17.66 17.69 2,307,093
02/22/2019 17.58 17.715 17.575 17.69 2,255,026
02/21/2019 17.67 17.71 17.545 17.64 2,992,366
02/20/2019 17.48 17.72 17.43 17.7 2,178,458
02/19/2019 17.31 17.57 17.25 17.53 4,230,608
02/15/2019 17.1 17.35 17.02 17.34 4,746,074
02/14/2019 16.94 17.03 16.8599 16.95 2,744,883
02/13/2019 17.2 17.22 17.06 17.09 2,724,985
02/12/2019 17.1 17.215 17.01 17.14 3,161,239
02/11/2019 16.81 16.99 16.79 16.97 2,080,482
02/08/2019 16.9 16.98 16.66 16.82 3,134,300
02/07/2019 16.79 17.06 16.77 16.99 3,905,657
02/06/2019 16.63 16.81 16.62 16.73 3,650,038
02/05/2019 16.72 16.74 16.555 16.72 3,899,755
02/04/2019 16.56 16.71 16.435 16.69 2,869,530
02/01/2019 16.39 16.6 16.35 16.58 4,713,836
01/31/2019 16.52 16.55 16.045 16.38 15,010,230
01/30/2019 17 17 16.69 16.71 5,319,650
01/29/2019 16.78 16.95 16.72 16.85 4,945,618
01/28/2019 16.67 16.84 16.62 16.78 3,728,499
01/25/2019 16.53 16.79 16.41 16.75 5,744,796
01/24/2019 16.3 16.495 16.21 16.4 3,679,783
01/23/2019 16.41 16.45 16.27 16.36 7,435,767
01/22/2019 16.32 16.47 16.21 16.32 3,288,670
01/18/2019 16.41 16.49 15.87 16.37 5,388,738
*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?



Smart Portfolio