Skip to main content

Pacific Premier Bncp (NQ: PPBI )

22.14 +0.08 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.225 4.225 4.225 4.225 0 +0.00(+0.00%)
Dec 30, 2002 4.225 4.225 4.225 4.225 628 +0.01(+0.19%)
Dec 27, 2002 4.217 4.217 4.217 4.217 125 -0.16(-3.64%)
Dec 26, 2002 4.376 4.376 4.376 4.376 0 +0.00(+0.00%)
Dec 24, 2002 4.495 4.495 3.978 4.376 4,650 -0.20(-4.35%)
Dec 23, 2002 4.575 4.575 4.575 4.575 125 -0.01(-0.17%)
Dec 20, 2002 4.583 4.583 4.575 4.583 1,508 -0.07(-1.52%)
Dec 19, 2002 4.584 4.654 4.583 4.654 2,136 -0.00(-0.02%)
Dec 18, 2002 4.654 4.654 4.654 4.654 0 +0.00(+0.00%)
Dec 17, 2002 4.742 4.742 4.654 4.654 502 -0.21(-4.26%)
Dec 16, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 13, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 12, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Dec 11, 2002 4.861 4.861 4.861 4.861 1,256 -0.28(-5.42%)
Dec 10, 2002 5.140 5.140 5.140 5.140 0 +0.00(+0.00%)
Dec 09, 2002 4.583 5.140 4.583 5.140 754 +0.37(+7.85%)
Dec 06, 2002 4.766 4.766 4.766 4.766 0 +0.00(+0.00%)
Dec 05, 2002 4.583 4.774 4.583 4.766 3,267 +0.03(+0.67%)
Dec 04, 2002 4.941 4.941 4.734 4.734 1,508 -0.22(-4.49%)
Dec 03, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Dec 02, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Nov 27, 2002 4.957 4.957 4.957 4.957 0 +0.00(+0.00%)
Nov 26, 2002 4.933 4.957 4.933 4.957 377 -0.19(-3.71%)
Nov 25, 2002 5.148 5.148 5.148 5.148 0 +0.00(+0.00%)
Nov 22, 2002 5.148 5.148 5.148 5.148 125 +0.21(+4.35%)
Nov 21, 2002 4.933 4.933 4.933 4.933 251 +0.07(+1.47%)
Nov 20, 2002 4.861 4.861 4.861 4.861 0 +0.00(+0.00%)
Nov 19, 2002 4.861 4.861 4.861 4.861 1,256 -0.31(-6.00%)
Nov 18, 2002 4.989 5.172 4.718 5.172 7,415 +0.61(+13.44%)
Nov 15, 2002 4.504 4.559 4.504 4.559 2,010 +0.02(+0.35%)
Nov 14, 2002 4.543 4.543 4.543 4.543 1,256 +0.17(+3.82%)
Nov 13, 2002 4.583 4.583 4.376 4.376 3,770 -0.21(-4.51%)
Nov 12, 2002 4.774 4.774 4.583 4.583 3,267 -0.39(-7.84%)
Nov 11, 2002 4.973 4.973 4.973 4.973 0 +0.00(+0.00%)
Nov 08, 2002 5.569 5.609 4.973 4.973 1,633 -0.67(-11.85%)
Nov 07, 2002 5.131 5.649 5.131 5.641 16,464 +0.60(+11.83%)
Nov 06, 2002 4.837 5.044 4.837 5.044 4,524 +0.12(+2.42%)
Nov 05, 2002 4.925 4.925 4.925 4.925 0 +0.00(+0.00%)
Nov 04, 2002 4.058 4.925 4.058 4.925 10,557 +0.91(+22.60%)
Nov 01, 2002 3.899 4.017 3.827 4.017 5,781 +0.13(+3.46%)
Oct 31, 2002 3.883 3.883 3.883 3.883 0 +0.00(+0.00%)
Oct 30, 2002 3.883 3.883 3.883 3.883 754 +0.40(+11.42%)
Oct 29, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 28, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 25, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 24, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 23, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 22, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 21, 2002 3.485 3.485 3.485 3.485 0 +0.00(+0.00%)
Oct 18, 2002 3.198 3.198 3.198 3.485 1,759 +0.39(+12.60%)
Oct 17, 2002 3.095 3.095 3.095 3.095 754 -0.40(-11.39%)
Oct 16, 2002 3.493 3.493 3.493 3.493 251 +0.43(+14.03%)
Oct 15, 2002 3.358 3.358 3.063 3.063 1,131 -0.29(-8.57%)
Oct 14, 2002 3.350 3.350 3.350 3.350 1,508 +0.08(+2.46%)
Oct 11, 2002 3.270 3.270 3.270 3.270 125 -0.07(-2.17%)
Oct 10, 2002 3.859 3.859 3.342 3.342 351,923 -0.52(-13.38%)
Oct 09, 2002 4.288 4.288 3.859 3.859 2,513 -0.43(-10.02%)
Oct 08, 2002 4.288 4.288 4.288 4.288 0 +0.00(+0.00%)
Oct 07, 2002 4.288 4.288 4.288 4.288 125 -0.09(-2.00%)
Oct 04, 2002 4.377 4.377 4.376 4.376 879 -0.34(-7.25%)
Oct 03, 2002 4.718 4.718 4.718 4.718 125 +0.50(+11.87%)
Oct 02, 2002 4.218 4.218 4.218 4.218 0 +0.00(+0.00%)
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.