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, 2013 9.404 9.643 9.349 9.396 43,932 -0.02(-0.17%)
May 30, 2013 9.380 9.540 9.357 9.412 0 +0.06(+0.60%)
May 29, 2013 9.484 9.516 9.357 9.357 143,313 -0.21(-2.16%)
May 28, 2013 9.579 9.595 9.508 9.563 61,444 +0.00(+0.00%)
May 24, 2013 9.508 9.587 9.508 9.563 0 +0.02(+0.17%)
May 23, 2013 9.476 9.611 9.476 9.548 0 +0.00(+0.00%)
May 22, 2013 9.476 9.650 9.468 9.548 0 +0.08(+0.84%)
May 21, 2013 9.548 9.548 9.468 9.468 0 -0.04(-0.42%)
May 20, 2013 9.603 9.619 9.508 9.508 0 -0.09(-0.91%)
May 17, 2013 9.540 9.627 9.516 9.595 0 +0.04(+0.42%)
May 16, 2013 9.563 9.675 9.548 9.555 65,426 -0.07(-0.74%)
May 15, 2013 9.516 9.627 9.516 9.627 0 -0.20(-2.02%)
May 13, 2013 9.731 9.906 9.731 9.826 0 -0.04(-0.40%)
May 10, 2013 9.906 9.945 9.548 9.866 0 -0.10(-0.96%)
May 09, 2013 9.810 10.06 9.754 9.961 0 +0.14(+1.46%)
May 08, 2013 9.778 9.842 9.595 9.818 0 +0.04(+0.41%)
May 07, 2013 9.691 9.786 9.675 9.778 0 +0.10(+1.07%)
May 06, 2013 9.762 9.786 9.635 9.675 0 -0.07(-0.73%)
May 03, 2013 9.738 9.770 9.651 9.746 0 +0.10(+0.99%)
May 02, 2013 9.532 9.667 9.492 9.651 0 +0.10(+1.08%)
May 01, 2013 9.627 9.707 9.476 9.548 0 -0.12(-1.23%)
Apr 30, 2013 9.643 9.746 9.555 9.667 0 -0.01(-0.08%)
Apr 29, 2013 9.643 9.762 9.603 9.675 48,879 +0.01(+0.08%)
Apr 26, 2013 9.651 9.778 9.627 9.667 37,401 -0.04(-0.41%)
Apr 25, 2013 9.854 9.898 9.635 9.707 68,515 -0.11(-1.13%)
Apr 24, 2013 9.898 9.921 9.563 9.818 0 -0.33(-3.22%)
Apr 23, 2013 9.929 10.26 9.929 10.14 111,557 +0.17(+1.68%)
Apr 22, 2013 9.731 9.977 9.611 9.977 60,246 +0.31(+3.21%)
Apr 19, 2013 9.619 9.760 9.420 9.667 75,926 +0.09(+0.91%)
Apr 18, 2013 9.468 9.579 9.341 9.579 69,630 +0.10(+1.01%)
Apr 17, 2013 9.579 9.627 9.253 9.484 55,804 -0.10(-1.00%)
Apr 16, 2013 9.611 9.738 9.548 9.579 30,942 +0.00(+0.00%)
Apr 15, 2013 9.635 9.762 9.540 9.579 61,004 -0.14(-1.39%)
Apr 12, 2013 9.969 9.969 9.579 9.715 71,382 -0.29(-2.94%)
Apr 11, 2013 10.06 10.14 9.794 10.01 69,020 -0.08(-0.79%)
Apr 10, 2013 10.06 10.18 9.961 10.09 89,481 +0.02(+0.16%)
Apr 09, 2013 10.14 10.18 10.04 10.07 61,437 +0.02(+0.16%)
Apr 08, 2013 10.19 10.19 10.03 10.06 14,645 -0.08(-0.79%)
Apr 05, 2013 10.10 10.18 10.02 10.14 86,659 -0.04(-0.39%)
Apr 04, 2013 10.26 10.28 10.10 10.18 33,699 -0.05(-0.47%)
Apr 03, 2013 10.32 10.38 9.961 10.22 58,034 -0.08(-0.77%)
Apr 02, 2013 10.34 10.38 10.25 10.30 48,325 -0.04(-0.38%)
Apr 01, 2013 10.49 10.49 10.18 10.34 23,738 -0.12(-1.14%)
Mar 28, 2013 10.10 10.57 10.10 10.46 84,862 +0.31(+3.04%)
Mar 27, 2013 10.12 10.18 10.02 10.15 118,927 +0.02(+0.17%)
Mar 26, 2013 10.14 10.30 10.08 10.14 45,127 +0.02(+0.24%)
Mar 25, 2013 10.32 10.32 10.10 10.11 38,838 -0.21(-2.00%)
Mar 22, 2013 10.28 10.32 10.15 10.32 68,716 +0.12(+1.13%)
Mar 21, 2013 10.26 10.26 9.635 10.20 93,350 -0.11(-1.04%)
Mar 20, 2013 10.06 10.34 9.958 10.31 144,690 +0.21(+2.13%)
Mar 19, 2013 10.06 10.17 9.866 10.10 162,721 +0.08(+0.79%)
Mar 18, 2013 9.921 10.25 9.914 10.02 113,504 +0.10(+1.04%)
Mar 15, 2013 10.02 10.08 9.786 9.914 43,731 -0.06(-0.64%)
Mar 14, 2013 10.18 10.20 9.866 9.977 160,238 -0.24(-2.34%)
Mar 13, 2013 10.26 10.32 10.18 10.22 22,406 -0.08(-0.77%)
Mar 12, 2013 10.51 10.57 10.28 10.30 39,634 -0.25(-2.41%)
Mar 11, 2013 10.26 10.57 10.18 10.55 129,849 +0.26(+2.55%)
Mar 08, 2013 10.13 10.38 10.08 10.29 169,283 +0.20(+1.98%)
Mar 07, 2013 9.882 10.13 9.794 10.09 79,362 +0.25(+2.58%)
Mar 06, 2013 9.866 9.882 9.707 9.834 47,093 -0.03(-0.32%)
Mar 05, 2013 9.720 9.929 9.643 9.866 128,585 +0.15(+1.51%)
Mar 04, 2013 9.396 9.731 9.396 9.719 52,226 +0.26(+2.73%)
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.