Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Premier Bncp (NQ: PPBI )

25.25 -0.14 (-0.55%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 8.470 8.604 8.329 8.462 4,732 -0.02(-0.19%)
Apr 27, 2007 8.478 8.604 8.329 8.478 8,686 -0.06(-0.74%)
Apr 26, 2007 8.572 8.635 8.399 8.541 10,831 +0.02(+0.28%)
Apr 25, 2007 8.250 8.800 8.250 8.517 23,187 +0.12(+1.40%)
Apr 24, 2007 8.133 8.454 8.133 8.399 3,482 +0.24(+2.98%)
Apr 23, 2007 8.227 8.792 8.085 8.156 14,522 -0.14(-1.63%)
Apr 20, 2007 8.368 8.588 8.291 8.291 2,802 -0.08(-1.01%)
Apr 19, 2007 8.133 8.431 8.125 8.376 9,944 +0.13(+1.62%)
Apr 18, 2007 8.344 8.808 8.133 8.242 14,331 -0.22(-2.60%)
Apr 17, 2007 8.156 8.839 8.156 8.462 14,305 +0.30(+3.65%)
Apr 16, 2007 8.093 8.329 8.093 8.164 8,777 +0.00(+0.00%)
Apr 13, 2007 8.164 8.164 8.164 8.164 0 +0.00(+0.00%)
Apr 12, 2007 8.164 8.203 8.156 8.164 7,949 -0.04(-0.48%)
Apr 11, 2007 8.399 8.399 8.054 8.203 203,866 -0.17(-2.06%)
Apr 10, 2007 8.494 8.572 8.368 8.376 21,528 -0.15(-1.75%)
Apr 09, 2007 8.541 8.541 8.517 8.525 14,216 +0.02(+0.28%)
Apr 05, 2007 8.344 8.517 8.344 8.501 27,333 +0.13(+1.59%)
Apr 04, 2007 8.399 8.399 8.352 8.368 4,611 +0.00(+0.00%)
Apr 03, 2007 8.360 8.486 8.329 8.368 58,619 -0.01(-0.09%)
Apr 02, 2007 8.470 8.478 8.352 8.376 8,393 -0.10(-1.20%)
Mar 30, 2007 8.604 8.635 8.415 8.478 25,838 -0.16(-1.82%)
Mar 29, 2007 8.635 9.027 8.635 8.635 15,146 +0.04(+0.46%)
Mar 28, 2007 8.611 8.682 8.596 8.596 5,859 -0.08(-0.90%)
Mar 27, 2007 8.674 8.800 8.549 8.674 11,605 -0.15(-1.69%)
Mar 26, 2007 8.674 8.878 8.674 8.823 5,477 +0.03(+0.32%)
Mar 23, 2007 8.949 8.996 8.706 8.795 42,471 -0.05(-0.51%)
Mar 22, 2007 8.988 9.082 8.841 8.841 7,549 -0.16(-1.81%)
Mar 21, 2007 8.972 9.012 8.808 9.004 4,840 +0.05(+0.53%)
Mar 20, 2007 8.972 9.004 8.812 8.957 4,152 +0.09(+1.06%)
Mar 19, 2007 8.847 8.996 8.776 8.863 10,917 -0.16(-1.74%)
Mar 16, 2007 8.972 9.027 8.831 9.020 4,076 +0.05(+0.52%)
Mar 15, 2007 8.831 8.980 8.815 8.972 13,286 +0.15(+1.69%)
Mar 14, 2007 8.980 9.012 8.823 8.823 7,515 -0.12(-1.32%)
Mar 13, 2007 8.831 8.972 8.815 8.941 69,516 +0.11(+1.24%)
Mar 12, 2007 9.004 9.012 8.831 8.831 7,770 -0.19(-2.09%)
Mar 09, 2007 8.965 9.020 8.941 9.020 231,217 -0.02(-0.26%)
Mar 08, 2007 9.012 9.098 9.004 9.043 3,949 -0.02(-0.26%)
Mar 07, 2007 8.949 9.192 8.878 9.067 10,445 +0.09(+0.96%)
Mar 06, 2007 8.855 9.059 8.855 8.980 1,910 +0.08(+0.88%)
Mar 05, 2007 8.918 9.012 8.847 8.902 2,428 -0.11(-1.22%)
Mar 02, 2007 9.004 9.012 8.918 9.012 2,038 +0.10(+1.13%)
Mar 01, 2007 8.815 9.051 8.815 8.911 1,814 -0.08(-0.86%)
Feb 28, 2007 8.925 9.098 8.831 8.988 9,417 -0.02(-0.17%)
Feb 27, 2007 9.106 9.106 9.004 9.004 1,019 -0.24(-2.63%)
Feb 26, 2007 9.357 9.357 9.208 9.247 4,063 +0.03(+0.34%)
Feb 23, 2007 9.389 9.451 9.177 9.216 4,076 -0.10(-1.10%)
Feb 22, 2007 9.145 9.459 9.145 9.318 3,439 +0.13(+1.45%)
Feb 21, 2007 9.153 9.404 9.153 9.184 2,719 +0.04(+0.43%)
Feb 20, 2007 9.420 9.498 9.145 9.145 7,234 -0.25(-2.67%)
Feb 16, 2007 9.263 9.498 9.114 9.396 17,912 +0.23(+2.48%)
Feb 15, 2007 8.878 9.169 8.878 9.169 3,745 +0.23(+2.55%)
Feb 14, 2007 9.035 9.114 8.855 8.941 4,101 +0.05(+0.62%)
Feb 13, 2007 8.886 9.224 8.863 8.886 3,821 +0.02(+0.18%)
Feb 12, 2007 8.878 9.035 8.831 8.870 3,949 +0.01(+0.09%)
Feb 09, 2007 8.965 9.098 8.863 8.863 2,038 -0.16(-1.74%)
Feb 08, 2007 9.075 9.090 8.988 9.020 10,840 -0.12(-1.29%)
Feb 07, 2007 9.420 9.459 9.106 9.137 17,581 -0.14(-1.52%)
Feb 06, 2007 9.381 9.436 9.184 9.279 11,536 -0.18(-1.91%)
Feb 05, 2007 9.396 9.655 9.286 9.459 7,519 +0.04(+0.42%)
Feb 02, 2007 9.585 9.632 9.412 9.420 7,310 -0.11(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.