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

Pacific Premier Bncp (NQ: PPBI )

22.24 +0.36 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2007 8.004 8.139 7.972 8.099 107,965 +0.06(+0.79%)
May 30, 2007 8.004 8.139 7.917 8.036 112,269 +0.04(+0.50%)
May 29, 2007 7.917 7.996 7.901 7.996 2,450 +0.14(+1.82%)
May 25, 2007 7.885 7.956 7.797 7.853 38,775 +0.06(+0.71%)
May 24, 2007 7.924 8.020 7.789 7.797 31,879 -0.06(-0.71%)
May 23, 2007 8.115 8.115 7.853 7.853 32,198 -0.25(-3.14%)
May 22, 2007 8.219 8.251 8.060 8.107 5,452 -0.17(-2.02%)
May 21, 2007 7.996 8.290 7.996 8.275 879 +0.25(+3.17%)
May 18, 2007 8.115 8.147 8.020 8.020 5,492 -0.08(-0.98%)
May 17, 2007 8.044 8.115 7.988 8.099 9,250 -0.02(-0.29%)
May 16, 2007 8.187 8.187 8.099 8.123 6,158 +0.01(+0.10%)
May 15, 2007 8.282 8.282 8.115 8.115 10,936 -0.10(-1.16%)
May 14, 2007 8.354 8.354 8.187 8.211 6,955 -0.07(-0.86%)
May 11, 2007 8.259 8.322 8.171 8.282 5,209 -0.11(-1.33%)
May 10, 2007 8.386 8.513 8.259 8.394 11,814 +0.18(+2.23%)
May 09, 2007 8.354 8.362 8.171 8.211 12,273 -0.22(-2.64%)
May 08, 2007 8.648 8.648 8.434 8.434 6,477 -0.03(-0.38%)
May 07, 2007 8.465 8.529 8.370 8.465 4,399 +0.03(+0.38%)
May 04, 2007 8.513 8.521 8.362 8.434 3,519 -0.12(-1.40%)
May 03, 2007 8.553 8.553 8.553 8.553 879 +0.00(+0.00%)
May 02, 2007 8.680 8.704 8.442 8.553 26,519 +0.00(+0.00%)
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.