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

Pacific Premier Bncp (NQ: PPBI )

22.06 -0.99 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 30, 2009 2.769 3.119 2.769 2.944 2,078 +0.14(+4.82%)
Oct 29, 2009 2.809 2.809 2.808 2.808 502 +0.09(+3.21%)
Oct 28, 2009 2.713 2.809 2.713 2.721 3,644 +0.02(+0.59%)
Oct 27, 2009 2.944 2.944 2.546 2.705 16,173 -0.25(-8.60%)
Oct 26, 2009 3.007 3.007 2.960 2.960 628 -0.21(-6.77%)
Oct 23, 2009 3.167 3.175 3.152 3.175 1,759 +0.13(+4.16%)
Oct 21, 2009 3.048 3.048 3.048 3.048 0 -0.09(-3.02%)
Oct 20, 2009 3.143 3.143 3.143 3.143 321 -0.04(-1.25%)
Oct 19, 2009 3.262 3.262 3.143 3.183 3,142 -0.08(-2.44%)
Oct 16, 2009 3.222 3.262 3.222 3.262 1,759 +0.04(+1.23%)
Oct 15, 2009 3.230 3.230 3.222 3.222 4,802 -0.01(-0.19%)
Oct 14, 2009 3.421 3.421 3.229 3.229 1,112 -0.18(-5.41%)
Oct 13, 2009 3.421 3.432 3.413 3.413 2,012 -0.37(-9.87%)
Oct 12, 2009 3.493 3.787 3.413 3.787 5,644 +0.37(+10.84%)
Oct 07, 2009 3.417 3.417 3.417 3.417 0 -0.08(-2.18%)
Oct 06, 2009 3.477 3.724 3.477 3.493 79,470 -0.10(-2.88%)
Oct 05, 2009 3.596 3.596 3.596 3.596 628 +0.16(+4.63%)
Oct 02, 2009 3.614 3.628 3.437 3.437 535 -0.14(-4.00%)
Oct 01, 2009 3.580 3.580 3.580 3.580 1,256 +0.16(+4.65%)
Sep 30, 2009 3.421 3.421 3.421 3.421 628 -0.36(-9.47%)
Sep 29, 2009 3.779 3.779 3.779 3.779 628 +0.56(+17.28%)
Sep 28, 2009 3.151 3.222 3.151 3.222 2,388 +0.06(+1.76%)
Sep 25, 2009 3.397 3.397 3.167 3.167 14,768 -0.21(-6.35%)
Sep 24, 2009 3.636 3.636 3.381 3.381 14,580 -0.56(-14.14%)
Sep 23, 2009 3.731 3.938 3.731 3.938 1,633 +0.21(+5.77%)
Sep 22, 2009 3.580 3.724 3.580 3.724 2,840 +0.21(+5.99%)
Sep 21, 2009 3.564 3.564 3.501 3.513 2,287 +0.19(+5.64%)
Sep 18, 2009 3.580 3.580 3.326 3.326 2,448 -0.25(-6.90%)
Sep 17, 2009 3.501 3.572 3.421 3.572 4,534 +0.15(+4.42%)
Sep 16, 2009 3.525 3.525 3.389 3.421 4,399 -0.14(-3.97%)
Sep 15, 2009 3.525 3.563 3.525 3.563 2,644 +0.03(+0.89%)
Sep 14, 2009 3.531 3.531 3.531 3.531 302 +0.21(+6.18%)
Sep 11, 2009 3.342 3.342 3.326 3.326 997 -0.02(-0.48%)
Sep 03, 2009 3.381 3.342 3.342 3.342 2,513 +0.00(+0.00%)
Sep 01, 2009 3.342 3.342 3.342 3.342 0 +0.02(+0.48%)
Aug 31, 2009 3.334 3.334 3.326 3.326 1,488 +0.00(+0.00%)
Aug 28, 2009 3.358 3.358 3.326 3.326 1,413 -0.36(-9.72%)
Aug 26, 2009 3.684 3.684 3.684 3.684 628 +0.35(+10.50%)
Aug 24, 2009 3.334 3.334 3.334 3.334 2,010 -0.06(-1.87%)
Aug 21, 2009 3.385 3.397 3.302 3.397 1,885 -0.22(-6.05%)
Aug 20, 2009 3.262 3.616 3.198 3.616 4,273 +0.23(+6.94%)
Aug 19, 2009 3.342 3.381 3.183 3.381 2,704 +0.00(+0.00%)
Aug 14, 2009 3.350 3.381 3.381 3.381 5,153 -0.01(-0.23%)
Aug 13, 2009 3.389 3.413 3.358 3.389 691 -0.19(-5.33%)
Aug 12, 2009 3.541 3.867 3.541 3.580 3,955 +0.18(+5.14%)
Aug 11, 2009 3.405 3.405 3.389 3.405 1,665 -0.37(-9.89%)
Aug 07, 2009 3.198 3.779 3.779 3.779 29,913 +0.37(+10.98%)
Aug 06, 2009 3.294 3.405 3.294 3.405 18,224 -0.04(-1.04%)
Aug 05, 2009 3.533 3.549 3.421 3.441 1,172 -0.10(-2.81%)
Aug 04, 2009 3.286 3.540 3.286 3.540 1,508 +0.28(+8.53%)
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.