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

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
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 (%)
Feb 28, 2011 5.490 5.490 5.402 5.458 41,382 -0.03(-0.58%)
Feb 25, 2011 5.442 5.490 5.378 5.490 16,842 +0.00(+0.00%)
Feb 24, 2011 5.530 5.530 5.442 5.490 14,636 +0.00(+0.00%)
Feb 23, 2011 5.522 5.609 5.442 5.490 30,780 -0.00(-0.00%)
Feb 22, 2011 5.530 5.546 5.490 5.490 17,276 -0.05(-0.86%)
Feb 18, 2011 5.553 5.609 5.514 5.538 17,665 +0.00(+0.00%)
Feb 17, 2011 5.490 5.655 5.490 5.538 41,702 -0.10(-1.69%)
Feb 16, 2011 5.681 5.689 5.569 5.633 17,024 -0.05(-0.84%)
Feb 15, 2011 5.713 5.729 5.593 5.681 44,030 -0.01(-0.14%)
Feb 14, 2011 5.538 5.808 5.498 5.689 32,653 +0.20(+3.62%)
Feb 11, 2011 5.410 5.490 5.323 5.490 89,521 +0.08(+1.47%)
Feb 10, 2011 5.331 5.474 5.331 5.410 4,776 +0.12(+2.26%)
Feb 09, 2011 5.410 5.430 5.251 5.291 9,220 -0.08(-1.48%)
Feb 08, 2011 5.402 5.402 5.370 5.370 1,929 -0.04(-0.74%)
Feb 07, 2011 5.450 5.490 5.410 5.410 2,429 +0.08(+1.49%)
Feb 04, 2011 5.339 5.370 5.299 5.331 4,776 -0.01(-0.15%)
Feb 03, 2011 5.363 5.370 5.331 5.339 2,124 -0.03(-0.59%)
Feb 02, 2011 5.426 5.426 5.331 5.370 12,417 -0.05(-0.88%)
Feb 01, 2011 5.323 5.530 5.307 5.418 14,603 +0.11(+2.10%)
Jan 31, 2011 5.323 5.386 5.172 5.307 15,620 +0.07(+1.43%)
Jan 28, 2011 5.172 5.243 5.172 5.232 1,508 +0.02(+0.40%)
Jan 27, 2011 5.251 5.251 5.211 5.211 4,864 -0.04(-0.76%)
Jan 26, 2011 5.172 5.251 5.092 5.251 17,105 +0.08(+1.54%)
Jan 25, 2011 5.100 5.172 5.092 5.172 54,495 -0.04(-0.76%)
Jan 24, 2011 5.124 5.211 5.124 5.211 325 -0.02(-0.30%)
Jan 21, 2011 5.243 5.331 5.211 5.227 12,678 -0.06(-1.20%)
Jan 20, 2011 5.164 5.331 5.132 5.291 24,263 +0.23(+4.64%)
Jan 19, 2011 5.084 5.124 4.981 5.056 6,618 -0.04(-0.70%)
Jan 18, 2011 5.012 5.092 4.989 5.092 4,108 +0.00(+0.00%)
Jan 14, 2011 5.076 5.092 4.973 5.092 8,167 +0.07(+1.43%)
Jan 13, 2011 5.084 5.092 5.020 5.020 2,739 +0.01(+0.16%)
Jan 12, 2011 5.076 5.076 4.973 5.012 7,655 -0.02(-0.47%)
Jan 11, 2011 4.917 5.084 4.893 5.036 4,524 +0.03(+0.64%)
Jan 10, 2011 4.941 5.005 4.853 5.005 2,591 +0.05(+1.04%)
Jan 07, 2011 5.076 5.076 4.925 4.953 1,005 +0.02(+0.40%)
Jan 06, 2011 5.052 5.052 4.893 4.933 9,175 -0.08(-1.59%)
Jan 05, 2011 5.100 5.100 5.012 5.012 15,233 -0.09(-1.72%)
Jan 04, 2011 4.973 5.128 4.973 5.100 1,885 +0.12(+2.40%)
Jan 03, 2011 5.052 5.172 4.981 4.981 5,379 -0.18(-3.40%)
Dec 31, 2010 5.005 5.156 4.965 5.156 2,388 +0.18(+3.68%)
Dec 30, 2010 4.933 4.989 4.933 4.973 1,132 +0.01(+0.16%)
Dec 29, 2010 4.774 4.965 4.774 4.965 18,744 +0.13(+2.63%)
Dec 28, 2010 4.734 4.845 4.734 4.837 37,077 +0.08(+1.61%)
Dec 27, 2010 4.734 4.761 4.734 4.761 1,005 +0.02(+0.40%)
Dec 23, 2010 4.818 4.845 4.742 4.742 1,583 -0.09(-1.86%)
Dec 22, 2010 4.774 4.832 4.766 4.832 1,652 +0.06(+1.21%)
Dec 21, 2010 4.543 4.774 4.535 4.774 5,736 +0.17(+3.63%)
Dec 20, 2010 4.551 4.615 4.543 4.607 2,235 -0.01(-0.17%)
Dec 17, 2010 4.734 4.877 4.615 4.615 24,104 -0.12(-2.52%)
Dec 16, 2010 4.814 4.814 4.734 4.734 2,313 -0.16(-3.25%)
Dec 15, 2010 4.853 4.893 4.853 4.893 2,614 +0.04(+0.82%)
Dec 14, 2010 4.833 4.853 4.631 4.853 1,138 +0.03(+0.66%)
Dec 13, 2010 4.853 4.853 4.822 4.822 1,253 +0.00(+0.00%)
Dec 10, 2010 4.798 4.893 4.798 4.822 6,029 -0.06(-1.30%)
Dec 09, 2010 4.710 4.924 4.607 4.885 6,584 +0.15(+3.19%)
Dec 08, 2010 4.686 4.734 4.583 4.734 4,086 +0.09(+1.88%)
Dec 07, 2010 4.543 4.766 4.535 4.646 11,274 +0.11(+2.46%)
Dec 06, 2010 4.519 4.559 4.519 4.535 754 +0.00(+0.00%)
Dec 03, 2010 4.511 4.540 4.511 4.535 1,449 +0.03(+0.62%)
Dec 02, 2010 4.734 4.774 4.416 4.507 19,539 -0.18(-3.82%)
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.