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, 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%)
May 01, 2007 8.593 8.593 8.553 8.553 2,016 -0.02(-0.28%)
Apr 30, 2007 8.585 8.720 8.442 8.577 4,669 -0.02(-0.19%)
Apr 27, 2007 8.593 8.720 8.442 8.593 8,570 -0.06(-0.74%)
Apr 26, 2007 8.688 8.752 8.513 8.656 10,687 +0.02(+0.28%)
Apr 25, 2007 8.362 8.919 8.362 8.633 22,877 +0.12(+1.40%)
Apr 24, 2007 8.243 8.569 8.243 8.513 3,436 +0.25(+2.98%)
Apr 23, 2007 8.338 8.911 8.195 8.267 14,328 -0.14(-1.63%)
Apr 20, 2007 8.481 8.704 8.403 8.403 2,765 -0.09(-1.01%)
Apr 19, 2007 8.243 8.545 8.235 8.489 9,811 +0.14(+1.62%)
Apr 18, 2007 8.458 8.927 8.243 8.354 14,139 -0.22(-2.60%)
Apr 17, 2007 8.267 8.959 8.267 8.577 14,114 +0.30(+3.65%)
Apr 16, 2007 8.203 8.442 8.203 8.275 8,659 +0.00(+0.00%)
Apr 13, 2007 8.275 8.275 8.275 8.275 0 +0.00(+0.00%)
Apr 12, 2007 8.275 8.314 8.267 8.275 7,842 -0.04(-0.48%)
Apr 11, 2007 8.513 8.513 8.163 8.314 201,141 -0.18(-2.06%)
Apr 10, 2007 8.609 8.688 8.481 8.489 21,241 -0.15(-1.75%)
Apr 09, 2007 8.656 8.656 8.633 8.641 14,026 +0.02(+0.28%)
Apr 05, 2007 8.458 8.633 8.458 8.617 26,968 +0.14(+1.59%)
Apr 04, 2007 8.513 8.513 8.465 8.481 4,549 +0.00(+0.00%)
Apr 03, 2007 8.473 8.601 8.442 8.481 57,836 -0.01(-0.09%)
Apr 02, 2007 8.585 8.593 8.465 8.489 8,281 -0.10(-1.20%)
Mar 30, 2007 8.720 8.752 8.529 8.593 25,493 -0.16(-1.82%)
Mar 29, 2007 8.752 9.150 8.752 8.752 14,944 +0.04(+0.46%)
Mar 28, 2007 8.728 8.800 8.712 8.712 5,781 -0.08(-0.91%)
Mar 27, 2007 8.792 8.919 8.664 8.792 11,450 -0.15(-1.69%)
Mar 26, 2007 8.792 8.999 8.792 8.943 5,404 +0.03(+0.32%)
Mar 23, 2007 9.070 9.118 8.824 8.914 41,904 -0.05(-0.51%)
Mar 22, 2007 9.110 9.205 8.960 8.960 7,448 -0.17(-1.81%)
Mar 21, 2007 9.094 9.134 8.927 9.126 4,776 +0.05(+0.53%)
Mar 20, 2007 9.094 9.126 8.932 9.078 4,097 +0.10(+1.06%)
Mar 19, 2007 8.967 9.118 8.895 8.983 10,771 -0.16(-1.74%)
Mar 16, 2007 9.094 9.150 8.951 9.142 4,021 +0.05(+0.52%)
Mar 15, 2007 8.951 9.102 8.935 9.094 13,109 +0.15(+1.69%)
Mar 14, 2007 9.102 9.134 8.943 8.943 7,415 -0.12(-1.32%)
Mar 13, 2007 8.951 9.094 8.935 9.062 68,587 +0.11(+1.24%)
Mar 12, 2007 9.126 9.134 8.951 8.951 7,666 -0.19(-2.09%)
Mar 09, 2007 9.086 9.142 9.062 9.142 228,126 -0.02(-0.26%)
Mar 08, 2007 9.134 9.221 9.126 9.166 3,896 -0.02(-0.26%)
Mar 07, 2007 9.070 9.317 8.999 9.190 10,306 +0.09(+0.96%)
Mar 06, 2007 8.975 9.182 8.975 9.102 1,885 +0.08(+0.88%)
Mar 05, 2007 9.038 9.134 8.967 9.022 2,395 -0.11(-1.22%)
Mar 02, 2007 9.126 9.134 9.038 9.134 2,010 +0.10(+1.13%)
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.