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

Pacific Premier Bncp (NQ: PPBI )

23.82 +0.35 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2006 8.911 9.205 8.911 9.150 5,102 +0.12(+1.32%)
May 30, 2006 8.991 9.030 8.991 9.030 2,137 -0.04(-0.44%)
May 26, 2006 8.847 9.070 8.847 9.070 3,519 +0.12(+1.33%)
May 25, 2006 8.871 8.999 8.871 8.951 10,440 +0.09(+0.99%)
May 24, 2006 9.030 9.030 8.847 8.863 58,311 -0.15(-1.68%)
May 23, 2006 8.935 9.102 8.935 9.014 4,009 -0.01(-0.15%)
May 22, 2006 8.847 9.046 8.847 9.028 1,186 +0.18(+2.04%)
May 19, 2006 9.110 9.110 8.847 8.847 22,827 -0.21(-2.28%)
May 18, 2006 9.054 9.110 9.054 9.054 1,814 -0.03(-0.35%)
May 17, 2006 9.086 9.086 9.086 9.086 879 -0.03(-0.35%)
May 16, 2006 9.150 9.150 9.118 9.118 28,220 -0.11(-1.21%)
May 15, 2006 9.229 9.293 9.229 9.229 1,382 -0.12(-1.28%)
May 12, 2006 9.150 9.349 9.102 9.349 3,429 +0.15(+1.64%)
May 11, 2006 9.225 9.229 9.197 9.197 754 -0.15(-1.62%)
May 10, 2006 9.349 9.349 9.349 9.349 0 +0.00(+0.00%)
May 09, 2006 9.325 9.349 9.269 9.349 4,788 +0.24(+2.62%)
May 08, 2006 9.014 9.317 9.014 9.110 3,305 +0.04(+0.44%)
May 05, 2006 9.094 9.317 8.999 9.070 15,462 +0.09(+0.97%)
May 04, 2006 9.150 9.420 8.800 8.983 21,178 -0.16(-1.74%)
May 03, 2006 9.150 9.261 9.030 9.142 8,549 -0.22(-2.38%)
May 02, 2006 9.388 9.388 9.270 9.365 3,267 -0.06(-0.59%)
May 01, 2006 9.094 9.420 9.094 9.420 10,052 +0.15(+1.63%)
Apr 28, 2006 9.094 9.269 9.086 9.269 3,770 -0.01(-0.09%)
Apr 27, 2006 9.007 9.309 9.007 9.277 5,786 -0.07(-0.77%)
Apr 26, 2006 9.349 9.349 9.349 9.349 502 +0.00(+0.00%)
Apr 25, 2006 9.349 9.349 9.349 9.349 251 -0.06(-0.59%)
Apr 24, 2006 9.404 9.404 9.404 9.404 0 +0.00(+0.00%)
Apr 21, 2006 9.349 9.404 9.333 9.404 1,907 +0.06(+0.60%)
Apr 20, 2006 9.428 9.428 8.919 9.349 9,064 -0.06(-0.68%)
Apr 19, 2006 9.182 9.420 9.174 9.412 8,295 +0.14(+1.55%)
Apr 18, 2006 9.190 9.309 8.951 9.269 47,235 +0.01(+0.09%)
Apr 17, 2006 9.357 9.428 9.245 9.261 10,217 -0.17(-1.77%)
Apr 13, 2006 9.388 9.428 9.388 9.428 1,256 +0.00(+0.00%)
Apr 12, 2006 9.468 9.468 9.357 9.428 7,069 +0.04(+0.42%)
Apr 11, 2006 9.587 9.587 9.309 9.388 3,896 -0.13(-1.34%)
Apr 10, 2006 9.548 9.667 9.516 9.516 30,045 -0.03(-0.33%)
Apr 07, 2006 9.548 9.548 9.309 9.548 3,775 +0.00(+0.00%)
Apr 06, 2006 9.548 9.571 9.508 9.548 45,130 -0.02(-0.25%)
Apr 05, 2006 9.388 9.571 9.349 9.571 12,859 +0.03(+0.33%)
Apr 04, 2006 9.237 9.540 9.237 9.540 1,349 +0.09(+0.93%)
Apr 03, 2006 9.349 9.524 9.309 9.452 6,535 +0.12(+1.28%)
Mar 31, 2006 9.269 9.333 9.269 9.333 6,548 +0.06(+0.69%)
Mar 30, 2006 9.333 9.333 9.253 9.269 7,289 -0.08(-0.85%)
Mar 29, 2006 9.309 9.349 9.309 9.349 7,007 +0.02(+0.26%)
Mar 28, 2006 9.349 9.388 9.325 9.325 8,515 +0.02(+0.17%)
Mar 27, 2006 9.309 9.309 9.309 9.309 0 +0.00(+0.00%)
Mar 24, 2006 9.317 9.484 9.309 9.309 8,387 -0.01(-0.09%)
Mar 23, 2006 9.699 9.699 9.318 9.318 502 -0.12(-1.28%)
Mar 21, 2006 9.333 9.746 9.333 9.439 1,005 +0.14(+1.48%)
Mar 20, 2006 9.261 9.428 9.261 9.301 754 +0.04(+0.43%)
Mar 17, 2006 9.373 9.532 9.261 9.261 3,521 -0.11(-1.19%)
Mar 16, 2006 9.548 9.548 9.349 9.373 5,442 -0.12(-1.26%)
Mar 15, 2006 9.380 9.540 9.380 9.492 628 +0.14(+1.45%)
Mar 14, 2006 9.548 9.548 9.357 9.357 1,194 -0.19(-2.00%)
Mar 13, 2006 9.452 9.667 9.452 9.548 3,621 +0.01(+0.08%)
Mar 10, 2006 9.548 9.707 9.349 9.540 6,334 -0.01(-0.08%)
Mar 09, 2006 9.548 9.627 9.516 9.548 1,841 -0.07(-0.73%)
Mar 08, 2006 9.738 9.906 9.468 9.618 4,336 -0.29(-2.91%)
Mar 07, 2006 9.945 10.02 9.906 9.906 2,388 +0.12(+1.22%)
Mar 06, 2006 9.826 9.866 9.786 9.786 2,680 +0.04(+0.41%)
Mar 03, 2006 9.699 9.746 9.699 9.746 2,262 +0.05(+0.49%)
Mar 02, 2006 9.555 9.699 9.555 9.699 565 +0.07(+0.74%)
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.