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 28, 2010 3.875 3.891 3.660 3.660 51,163 -0.21(-5.54%)
May 27, 2010 3.779 3.938 3.779 3.875 4,650 +0.14(+3.62%)
May 26, 2010 3.747 3.747 3.660 3.739 1,885 +0.09(+2.40%)
May 25, 2010 3.739 3.835 3.485 3.652 17,987 -0.17(-4.37%)
May 24, 2010 3.851 3.851 3.819 3.819 251 +0.00(+0.10%)
May 21, 2010 3.819 3.819 3.739 3.815 9,749 -0.00(-0.10%)
May 20, 2010 3.899 3.899 3.819 3.819 967 -0.16(-4.00%)
May 19, 2010 3.954 3.978 3.899 3.978 8,477 +0.00(+0.00%)
May 18, 2010 4.137 4.137 3.978 3.978 9,011 -0.16(-3.85%)
May 17, 2010 4.097 4.137 4.058 4.137 4,965 +0.08(+1.96%)
May 14, 2010 4.137 4.137 4.058 4.058 804 -0.07(-1.73%)
May 13, 2010 4.042 4.129 3.978 4.129 20,949 +0.03(+0.78%)
May 12, 2010 3.907 4.097 3.907 4.097 8,527 +0.00(+0.00%)
May 11, 2010 4.091 4.097 3.899 4.097 3,267 +0.12(+3.00%)
May 10, 2010 4.002 4.137 3.978 3.978 7,061 -0.15(-3.66%)
May 07, 2010 3.954 4.129 3.819 4.129 2,655 +0.23(+5.92%)
May 06, 2010 3.922 3.922 3.899 3.899 568 +0.00(+0.00%)
May 05, 2010 3.975 4.129 3.899 3.899 3,921 -0.21(-5.04%)
May 04, 2010 4.121 4.129 3.987 4.105 5,931 +0.02(+0.59%)
May 03, 2010 4.081 4.081 4.081 4.081 375 +0.06(+1.38%)
Apr 30, 2010 3.946 4.074 3.946 4.026 2,765 +0.02(+0.60%)
Apr 29, 2010 3.901 4.026 3.901 4.002 4,568 -0.02(-0.59%)
Apr 28, 2010 4.066 4.066 3.907 4.026 2,186 -0.07(-1.80%)
Apr 27, 2010 4.100 4.100 4.100 4.100 188 -0.02(-0.53%)
Apr 26, 2010 4.105 4.121 4.026 4.121 6,128 +0.00(+0.00%)
Apr 23, 2010 4.030 4.121 4.026 4.121 3,142 -0.01(-0.19%)
Apr 22, 2010 4.105 4.312 3.954 4.129 14,529 +0.02(+0.39%)
Apr 21, 2010 3.883 4.113 3.867 4.113 10,063 +0.19(+4.87%)
Apr 20, 2010 3.813 3.930 3.813 3.922 9,827 +0.00(+0.00%)
Apr 19, 2010 3.922 3.922 3.922 3.922 314 +0.01(+0.20%)
Apr 16, 2010 3.803 3.914 3.779 3.914 5,027 +0.00(+0.00%)
Apr 15, 2010 3.914 3.914 3.914 3.914 628 +0.00(+0.00%)
Apr 14, 2010 3.739 3.938 3.739 3.914 53,005 +0.00(+0.00%)
Apr 13, 2010 3.899 3.922 3.735 3.914 28,593 +0.00(+0.00%)
Apr 12, 2010 3.907 3.914 3.907 3.914 251 +0.00(+0.00%)
Apr 09, 2010 3.914 3.914 3.914 3.914 628 +0.13(+3.36%)
Apr 08, 2010 3.899 3.899 3.779 3.787 2,765 -0.06(-1.45%)
Apr 07, 2010 3.787 3.883 3.787 3.843 2,758 -0.07(-1.83%)
Apr 06, 2010 3.914 3.938 3.914 3.914 8,923 +0.11(+2.93%)
Apr 05, 2010 3.907 3.938 3.755 3.803 3,921 -0.02(-0.62%)
Apr 01, 2010 3.970 3.827 3.827 3.827 1,759 -0.07(-1.84%)
Mar 31, 2010 3.859 3.978 3.859 3.899 24,287 +0.08(+2.08%)
Mar 30, 2010 3.859 3.859 3.779 3.819 10,233 -0.04(-1.03%)
Mar 29, 2010 3.938 3.938 3.823 3.859 1,089 -0.11(-2.81%)
Mar 26, 2010 3.938 3.978 3.907 3.970 3,770 -0.01(-0.20%)
Mar 25, 2010 3.859 4.002 3.859 3.978 56,036 +0.11(+2.88%)
Mar 24, 2010 3.859 3.867 3.821 3.867 17,012 +0.01(+0.21%)
Mar 23, 2010 3.747 3.867 3.747 3.859 13,593 +0.04(+1.04%)
Mar 22, 2010 3.771 3.827 3.771 3.819 3,878 -0.01(-0.21%)
Mar 19, 2010 3.739 3.867 3.700 3.827 62,884 +0.05(+1.26%)
Mar 18, 2010 3.819 3.819 3.752 3.779 23,018 -0.04(-1.04%)
Mar 17, 2010 3.875 3.875 3.819 3.819 12,322 +0.03(+0.84%)
Mar 16, 2010 3.824 3.835 3.787 3.787 5,957 +0.01(+0.21%)
Mar 15, 2010 3.779 3.787 3.692 3.779 12,180 +0.04(+1.07%)
Mar 12, 2010 3.668 3.739 3.660 3.739 2,752 +0.03(+0.76%)
Mar 11, 2010 3.711 3.711 3.711 3.711 289 -0.07(-1.80%)
Mar 10, 2010 3.604 3.779 3.604 3.779 13,332 +0.25(+6.98%)
Mar 09, 2010 3.475 3.541 3.475 3.533 10,222 +0.10(+2.78%)
Mar 08, 2010 3.429 3.580 3.286 3.437 17,319 +0.05(+1.41%)
Mar 05, 2010 3.493 3.493 3.342 3.389 41,225 -0.10(-2.74%)
Mar 04, 2010 3.421 3.485 3.262 3.485 52,270 +0.10(+3.06%)
Mar 03, 2010 3.238 3.381 3.238 3.381 11,490 +0.04(+1.19%)
Mar 02, 2010 3.302 3.381 3.302 3.342 5,027 -0.06(-1.64%)
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.