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

Pacific Premier Bncp (NQ: PPBI )

22.05 -0.00 (-0.02%)
Streaming Delayed Price Updated: 2:37 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 29, 2010 2.603 2.649 2.603 2.641 4,006 -0.10(-3.77%)
Jan 28, 2010 2.785 2.785 2.602 2.745 4,399 +0.03(+1.17%)
Jan 27, 2010 2.602 2.737 2.594 2.713 8,757 -0.06(-2.01%)
Jan 26, 2010 3.007 3.007 2.721 2.769 1,005 +0.10(+3.88%)
Jan 25, 2010 2.785 2.785 2.665 2.665 1,946 -0.13(-4.56%)
Jan 22, 2010 2.848 2.928 2.785 2.793 9,332 -0.01(-0.28%)
Jan 21, 2010 2.960 2.976 2.801 2.801 1,181 -0.04(-1.40%)
Jan 20, 2010 2.984 3.047 2.785 2.840 5,672 -0.12(-4.03%)
Jan 19, 2010 2.920 2.984 2.904 2.960 38,086 +0.13(+4.50%)
Jan 15, 2010 2.761 2.832 2.832 2.832 23,252 +0.17(+6.27%)
Jan 14, 2010 2.721 2.721 2.657 2.665 3,663 +0.02(+0.60%)
Jan 13, 2010 2.753 2.761 2.649 2.650 7,918 -0.06(-2.06%)
Jan 12, 2010 2.769 2.832 2.634 2.705 12,920 -0.10(-3.41%)
Jan 11, 2010 2.745 2.801 2.745 2.801 551 -0.06(-2.22%)
Jan 08, 2010 2.809 2.864 2.809 2.864 5,404 -0.06(-2.17%)
Jan 07, 2010 2.721 2.960 2.721 2.928 31,034 +0.25(+9.20%)
Jan 06, 2010 2.705 2.705 2.681 2.681 4,640 -0.01(-0.30%)
Jan 04, 2010 2.689 2.689 2.689 2.689 0 +0.00(+0.11%)
Dec 31, 2009 2.713 2.686 2.686 2.686 1,633 -0.08(-2.97%)
Dec 29, 2009 2.769 2.769 2.769 2.769 0 +0.09(+3.26%)
Dec 28, 2009 2.665 2.729 2.665 2.681 7,874 +0.02(+0.84%)
Dec 24, 2009 2.713 2.721 2.642 2.659 1,872 +0.01(+0.36%)
Dec 23, 2009 2.626 2.737 2.610 2.649 10,130 -0.10(-3.48%)
Dec 22, 2009 2.681 2.745 2.610 2.745 7,366 +0.07(+2.68%)
Dec 21, 2009 2.641 2.673 2.626 2.673 38,822 +0.05(+1.82%)
Dec 18, 2009 2.657 2.673 2.626 2.626 18,966 -0.03(-1.20%)
Dec 17, 2009 2.626 2.657 2.622 2.657 3,240 +0.00(+0.00%)
Dec 16, 2009 2.657 2.657 2.626 2.657 5,621 +0.00(+0.00%)
Dec 15, 2009 2.665 2.665 2.634 2.657 2,262 +0.03(+1.21%)
Dec 14, 2009 2.587 2.681 2.587 2.626 5,278 -0.04(-1.49%)
Dec 11, 2009 2.626 2.665 2.602 2.665 44,530 +0.06(+2.45%)
Dec 10, 2009 2.602 2.602 2.602 2.602 377 -0.06(-2.10%)
Dec 09, 2009 2.602 2.657 2.602 2.657 1,256 -0.02(-0.60%)
Dec 07, 2009 2.673 2.673 2.673 2.673 0 +0.07(+2.75%)
Dec 04, 2009 2.681 2.681 2.602 2.602 502 +0.00(+0.00%)
Dec 03, 2009 2.745 2.745 2.602 2.602 8,635 -0.02(-0.91%)
Dec 02, 2009 2.681 2.681 2.586 2.626 75,663 -0.04(-1.49%)
Dec 01, 2009 2.705 2.737 2.657 2.665 58,284 -0.02(-0.89%)
Nov 30, 2009 2.673 2.701 2.586 2.689 21,086 +0.06(+2.11%)
Nov 27, 2009 2.705 2.705 2.634 2.634 752 -0.02(-0.60%)
Nov 25, 2009 2.689 2.689 2.634 2.649 628 -0.01(-0.30%)
Nov 24, 2009 2.713 2.713 2.641 2.657 17,571 -0.02(-0.60%)
Nov 23, 2009 2.721 2.785 2.673 2.673 12,018 +0.00(+0.00%)
Nov 20, 2009 2.673 2.673 2.618 2.673 17,015 +0.00(+0.00%)
Nov 19, 2009 2.649 2.673 2.586 2.673 170,454 +0.05(+1.82%)
Nov 18, 2009 2.634 2.665 2.602 2.626 52,838 +0.03(+1.23%)
Nov 17, 2009 2.665 2.665 2.594 2.594 5,712 -0.05(-1.81%)
Nov 16, 2009 2.642 2.665 2.641 2.641 16,199 +0.01(+0.30%)
Nov 13, 2009 2.649 2.673 2.634 2.634 7,918 -0.02(-0.60%)
Nov 12, 2009 2.665 2.681 2.626 2.649 42,155 +0.01(+0.30%)
Nov 11, 2009 2.641 2.641 2.618 2.641 4,688 +0.00(+0.00%)
Nov 10, 2009 2.586 2.681 2.586 2.641 85,649 -0.01(-0.30%)
Nov 09, 2009 2.640 2.649 2.640 2.649 30,417 +0.02(+0.60%)
Nov 06, 2009 2.626 2.634 2.602 2.634 13,669 +0.02(+0.61%)
Nov 05, 2009 2.626 2.641 2.586 2.618 264,589 +0.03(+1.23%)
Nov 04, 2009 3.286 3.318 2.586 2.586 404,254 +0.08(+3.17%)
Nov 03, 2009 2.745 2.824 2.148 2.506 26,281 -0.21(-7.89%)
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.