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 29, 2009 3.580 3.954 3.580 3.860 10,347 +0.37(+10.52%)
May 28, 2009 3.310 3.493 3.310 3.493 879 +0.31(+9.75%)
May 27, 2009 3.183 3.183 3.183 3.183 251 -0.08(-2.44%)
May 26, 2009 3.198 3.270 3.198 3.262 1,256 +0.00(+0.00%)
May 22, 2009 3.198 3.262 3.198 3.262 2,684 -0.01(-0.24%)
May 21, 2009 3.270 3.270 3.270 3.270 125 +0.01(+0.24%)
May 20, 2009 3.533 3.533 3.262 3.262 2,953 +0.00(+0.00%)
May 19, 2009 3.262 3.262 3.262 3.262 2,388 +0.00(+0.00%)
May 18, 2009 3.278 3.278 3.262 3.262 754 +0.10(+3.27%)
May 15, 2009 3.159 3.159 3.159 3.159 125 +0.01(+0.25%)
May 13, 2009 3.310 3.151 3.151 3.151 5,278 -0.15(-4.58%)
May 12, 2009 3.350 3.350 3.302 3.302 8,106 +0.01(+0.24%)
May 08, 2009 3.294 3.294 3.294 3.294 1,633 -0.01(-0.24%)
May 07, 2009 3.232 3.306 3.232 3.302 643 +0.11(+3.49%)
May 06, 2009 3.191 3.191 3.183 3.190 3,721 -0.11(-3.38%)
May 04, 2009 3.310 3.302 3.302 3.302 1,005 -0.08(-2.35%)
Apr 30, 2009 3.381 3.381 3.381 3.381 0 +0.00(+0.00%)
Apr 29, 2009 3.501 3.556 3.310 3.381 1,005 +0.16(+4.94%)
Apr 28, 2009 3.222 3.222 3.222 3.222 125 -0.24(-6.90%)
Apr 21, 2009 3.461 3.461 3.461 3.461 0 +0.28(+8.75%)
Apr 20, 2009 3.183 3.183 3.183 3.183 1,256 -0.08(-2.44%)
Apr 17, 2009 3.262 3.262 3.254 3.262 2,513 +0.00(+0.00%)
Apr 16, 2009 3.190 3.373 3.190 3.262 5,806 -0.24(-6.82%)
Apr 15, 2009 3.286 3.501 3.286 3.501 2,629 +0.00(+0.00%)
Apr 14, 2009 3.461 3.747 3.294 3.501 4,523 +0.24(+7.32%)
Apr 13, 2009 3.190 3.262 3.190 3.262 65,700 +0.11(+3.54%)
Apr 09, 2009 3.143 3.151 3.111 3.151 2,636 +0.09(+2.86%)
Apr 08, 2009 3.119 3.119 3.063 3.063 251 -0.05(-1.53%)
Apr 07, 2009 3.111 3.111 3.111 3.111 125 +0.01(+0.25%)
Apr 06, 2009 3.111 3.111 3.103 3.103 1,447 -0.01(-0.25%)
Apr 03, 2009 3.095 3.111 3.095 3.111 3,267 -0.01(-0.25%)
Apr 02, 2009 3.119 3.119 3.119 3.119 125 +0.05(+1.55%)
Apr 01, 2009 3.071 3.071 3.071 3.071 125 -0.37(-10.85%)
Mar 31, 2009 3.183 3.445 3.063 3.445 5,658 +0.38(+12.47%)
Mar 30, 2009 3.047 3.071 3.047 3.063 2,477 -0.30(-8.97%)
Mar 26, 2009 3.457 3.461 3.365 3.365 527 -0.02(-0.48%)
Mar 25, 2009 3.381 3.381 3.381 3.381 1,395 -0.10(-2.75%)
Mar 24, 2009 3.477 3.477 3.477 3.477 452 +0.02(+0.69%)
Mar 23, 2009 3.222 3.461 3.063 3.453 4,018 +0.35(+11.28%)
Mar 20, 2009 3.103 3.103 3.103 3.103 125 -0.05(-1.52%)
Mar 19, 2009 3.183 3.190 3.151 3.151 12,815 -0.04(-1.25%)
Mar 18, 2009 3.079 3.509 3.063 3.190 32,189 +0.12(+3.89%)
Mar 17, 2009 3.087 3.112 3.071 3.071 1,005 -0.00(-0.00%)
Mar 16, 2009 3.063 3.071 3.047 3.071 38,966 -0.06(-2.03%)
Mar 13, 2009 2.626 3.183 2.626 3.135 11,579 +0.54(+20.86%)
Mar 12, 2009 2.586 2.594 2.586 2.594 276 +0.01(+0.31%)
Mar 11, 2009 2.220 2.586 2.188 2.586 66,631 +0.36(+16.07%)
Mar 10, 2009 2.228 2.268 2.069 2.228 86,502 +0.01(+0.36%)
Mar 09, 2009 2.029 2.228 2.029 2.220 12,625 -0.01(-0.36%)
Mar 06, 2009 2.228 2.228 1.989 2.228 31,229 -0.15(-6.35%)
Mar 05, 2009 2.387 2.578 2.077 2.379 23,629 -0.02(-0.66%)
Mar 04, 2009 2.387 2.793 2.387 2.395 9,831 -0.07(-2.91%)
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.