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

Pacific Premier Bncp (NQ: PPBI )

22.07 +0.01 (+0.05%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 24, 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 (%)
Jan 31, 2007 9.643 9.643 9.420 9.517 4,424 -0.08(-0.81%)
Jan 30, 2007 9.468 9.659 9.468 9.595 3,205 +0.14(+1.52%)
Jan 29, 2007 9.380 9.540 9.110 9.452 22,957 +0.00(+0.00%)
Jan 26, 2007 9.651 9.651 9.325 9.452 16,722 -0.28(-2.86%)
Jan 25, 2007 9.428 9.731 9.428 9.731 24,163 +0.34(+3.64%)
Jan 24, 2007 9.484 9.492 9.388 9.388 4,797 +0.00(+0.00%)
Jan 23, 2007 9.396 9.444 9.388 9.388 879 -0.07(-0.76%)
Jan 22, 2007 9.357 9.460 9.341 9.460 8,075 +0.10(+1.11%)
Jan 19, 2007 9.786 9.786 9.357 9.357 4,914 -0.34(-3.53%)
Jan 18, 2007 9.754 9.754 9.667 9.699 12,383 -0.05(-0.49%)
Jan 17, 2007 9.738 9.746 9.707 9.746 2,576 +0.06(+0.66%)
Jan 16, 2007 9.826 9.826 9.675 9.683 6,939 -0.13(-1.30%)
Jan 12, 2007 9.850 9.850 9.746 9.810 3,864 -0.02(-0.16%)
Jan 11, 2007 9.770 9.826 9.770 9.826 3,644 +0.06(+0.65%)
Jan 10, 2007 9.675 9.762 9.675 9.762 879 +0.16(+1.66%)
Jan 09, 2007 9.683 9.818 9.603 9.603 2,966 -0.14(-1.47%)
Jan 08, 2007 9.786 9.786 9.436 9.746 61,416 -0.08(-0.81%)
Jan 05, 2007 9.746 9.826 9.746 9.826 6,753 +0.08(+0.82%)
Jan 04, 2007 9.675 9.746 9.468 9.746 7,685 +0.12(+1.24%)
Jan 03, 2007 9.627 9.627 9.548 9.627 32,557 -0.06(-0.66%)
Dec 29, 2006 9.516 9.691 9.388 9.691 17,284 +0.15(+1.58%)
Dec 28, 2006 9.540 9.540 9.540 9.540 1,984 +0.01(+0.08%)
Dec 27, 2006 9.388 9.532 9.388 9.532 1,571 +0.17(+1.78%)
Dec 26, 2006 9.428 9.428 9.365 9.365 314 -0.05(-0.51%)
Dec 22, 2006 9.357 9.412 9.341 9.412 6,549 +0.05(+0.51%)
Dec 21, 2006 9.373 9.373 9.365 9.365 2,061 +0.01(+0.09%)
Dec 20, 2006 9.516 9.516 9.357 9.357 5,052 -0.16(-1.67%)
Dec 19, 2006 9.516 9.516 9.516 9.516 0 +0.00(+0.00%)
Dec 18, 2006 9.516 9.516 9.516 9.516 377 +0.00(+0.00%)
Dec 15, 2006 9.524 9.603 9.468 9.516 5,153 -0.03(-0.33%)
Dec 14, 2006 9.476 9.548 9.476 9.548 628 +0.05(+0.50%)
Dec 13, 2006 9.396 9.500 9.357 9.500 628 +0.07(+0.76%)
Dec 12, 2006 9.508 9.508 9.428 9.428 1,382 -0.06(-0.67%)
Dec 11, 2006 9.492 9.548 9.388 9.492 3,437 +0.06(+0.68%)
Dec 08, 2006 9.428 9.428 9.428 9.428 754 +0.08(+0.85%)
Dec 07, 2006 9.365 9.492 9.341 9.349 7,221 -0.10(-1.01%)
Dec 06, 2006 9.341 9.444 9.341 9.444 1,608 +0.02(+0.17%)
Dec 05, 2006 9.365 9.444 9.365 9.428 25,351 +0.07(+0.77%)
Dec 04, 2006 9.333 9.452 9.333 9.357 635 +0.02(+0.17%)
Dec 01, 2006 9.380 9.492 9.341 9.341 3,707 -0.06(-0.59%)
Nov 30, 2006 9.365 9.508 9.309 9.396 39,717 +0.09(+0.94%)
Nov 29, 2006 9.142 9.380 9.142 9.309 15,566 +0.17(+1.83%)
Nov 28, 2006 9.150 9.150 9.142 9.142 2,136 +0.02(+0.26%)
Nov 27, 2006 9.516 9.516 9.070 9.118 55,695 -0.40(-4.18%)
Nov 24, 2006 9.516 9.516 9.516 9.516 0 +0.00(+0.00%)
Nov 22, 2006 9.508 9.516 9.468 9.516 553 +0.00(+0.00%)
Nov 21, 2006 9.627 9.627 9.468 9.516 29,951 -0.23(-2.37%)
Nov 20, 2006 10.10 10.10 9.746 9.746 9,175 -0.28(-2.78%)
Nov 17, 2006 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 16, 2006 9.945 10.02 9.945 10.02 5,027 -0.07(-0.71%)
Nov 15, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Nov 14, 2006 9.945 10.10 9.945 10.10 251 +0.15(+1.52%)
Nov 13, 2006 9.754 9.945 9.754 9.945 7,277 +0.00(+0.00%)
Nov 10, 2006 9.945 10.10 9.914 9.945 6,181 +0.00(+0.00%)
Nov 09, 2006 9.945 9.945 9.945 9.945 0 +0.00(+0.00%)
Nov 08, 2006 9.914 10.04 9.914 9.945 11,755 +0.03(+0.32%)
Nov 07, 2006 9.914 9.914 9.914 9.914 0 +0.00(+0.00%)
Nov 06, 2006 9.667 9.914 9.667 9.914 628 +0.13(+1.30%)
Nov 03, 2006 9.746 9.786 9.746 9.786 1,382 +0.12(+1.23%)
Nov 02, 2006 9.683 9.683 9.667 9.667 1,508 -0.02(-0.16%)
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.