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

Pacific Premier Bncp (NQ: PPBI )

23.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 29, 2012 5.935 6.039 5.935 5.975 10,281 +0.02(+0.27%)
Feb 28, 2012 5.919 5.999 5.888 5.959 22,709 +0.06(+1.08%)
Feb 27, 2012 5.991 5.991 5.888 5.896 7,032 -0.10(-1.59%)
Feb 24, 2012 6.015 6.015 5.943 5.991 7,445 +0.03(+0.53%)
Feb 23, 2012 5.888 5.959 5.808 5.959 18,219 +0.06(+0.94%)
Feb 22, 2012 5.888 5.919 5.689 5.904 29,708 +0.02(+0.27%)
Feb 21, 2012 6.023 6.044 5.808 5.888 17,349 -0.09(-1.46%)
Feb 17, 2012 5.888 6.039 5.888 5.975 3,461 -0.08(-1.31%)
Feb 16, 2012 5.880 6.134 5.880 6.055 31,239 +0.01(+0.13%)
Feb 15, 2012 6.039 6.047 5.848 6.047 28,290 +0.02(+0.40%)
Feb 14, 2012 5.760 6.023 5.760 6.023 16,838 +0.18(+3.13%)
Feb 13, 2012 5.864 5.896 5.824 5.840 21,873 +0.08(+1.38%)
Feb 10, 2012 5.943 6.031 5.702 5.760 5,008 -0.27(-4.49%)
Feb 09, 2012 6.047 6.047 5.927 6.031 3,519 +0.02(+0.40%)
Feb 08, 2012 6.039 6.039 5.840 6.007 1,111 -0.03(-0.53%)
Feb 07, 2012 6.055 6.055 6.039 6.039 502 -0.01(-0.13%)
Feb 06, 2012 5.991 6.047 5.967 6.047 1,995 +0.00(+0.00%)
Feb 03, 2012 6.142 6.142 5.959 6.047 26,444 -0.08(-1.30%)
Feb 02, 2012 5.919 6.126 5.919 6.126 14,359 +0.18(+2.94%)
Feb 01, 2012 6.031 6.047 5.768 5.951 18,224 -0.06(-1.06%)
Jan 31, 2012 6.039 6.039 5.816 6.015 6,949 +0.01(+0.13%)
Jan 30, 2012 6.102 6.102 5.816 6.007 19,791 -0.11(-1.82%)
Jan 27, 2012 5.919 6.118 5.808 6.118 6,097 +0.19(+3.22%)
Jan 26, 2012 6.055 6.126 5.808 5.927 24,290 -0.10(-1.72%)
Jan 25, 2012 5.768 6.206 5.768 6.031 47,880 +0.26(+4.55%)
Jan 24, 2012 5.410 5.808 5.331 5.768 31,744 +0.40(+7.41%)
Jan 23, 2012 5.343 5.370 5.211 5.370 7,522 -0.00(-0.00%)
Jan 20, 2012 5.235 5.370 5.235 5.370 4,215 +0.12(+2.27%)
Jan 19, 2012 5.402 5.402 5.251 5.251 7,078 -0.12(-2.22%)
Jan 18, 2012 5.251 5.394 5.235 5.370 36,362 +0.04(+0.75%)
Jan 17, 2012 5.243 5.331 5.243 5.331 30,127 +0.12(+2.29%)
Jan 13, 2012 5.164 5.251 5.028 5.211 2,694 +0.00(+0.00%)
Jan 12, 2012 5.219 5.243 5.040 5.211 5,854 -0.02(-0.30%)
Jan 11, 2012 5.148 5.291 5.148 5.227 6,266 +0.18(+3.46%)
Jan 10, 2012 5.044 5.068 5.012 5.052 6,285 -0.02(-0.47%)
Jan 09, 2012 5.076 5.092 5.012 5.076 9,900 -0.02(-0.31%)
Jan 06, 2012 5.124 5.132 5.028 5.092 6,871 -0.04(-0.78%)
Jan 05, 2012 5.092 5.172 5.044 5.132 22,803 +0.08(+1.57%)
Jan 04, 2012 5.052 5.132 5.052 5.052 21,366 +0.01(+0.16%)
Dec 30, 2011 5.012 5.235 4.933 5.044 11,605 +0.03(+0.63%)
Dec 29, 2011 4.997 5.012 4.965 5.012 10,171 +0.05(+0.96%)
Dec 27, 2011 4.965 4.965 4.965 4.965 0 +0.02(+0.32%)
Dec 22, 2011 4.949 4.949 4.949 4.949 0 -0.02(-0.48%)
Dec 21, 2011 4.933 4.973 4.853 4.973 18,357 +0.06(+1.21%)
Dec 20, 2011 4.909 5.012 4.893 4.913 35,564 +0.00(+0.00%)
Dec 19, 2011 4.869 4.953 4.869 4.913 7,161 -0.01(-0.24%)
Dec 16, 2011 4.933 4.933 4.913 4.925 4,781 +0.03(+0.65%)
Dec 15, 2011 4.933 4.933 4.861 4.893 19,230 -0.09(-1.76%)
Dec 14, 2011 4.941 4.997 4.933 4.981 731 +0.05(+0.97%)
Dec 13, 2011 5.044 5.052 4.933 4.933 1,256 -0.04(-0.80%)
Dec 12, 2011 5.092 5.092 4.973 4.973 5,609 -0.12(-2.34%)
Dec 09, 2011 5.092 5.092 5.076 5.092 8,923 +0.07(+1.43%)
Dec 08, 2011 5.036 5.132 5.020 5.020 2,890 -0.11(-2.17%)
Dec 07, 2011 5.092 5.156 5.092 5.132 1,809 +0.00(+0.00%)
Dec 06, 2011 5.092 5.132 5.092 5.132 1,256 +0.15(+3.04%)
Dec 05, 2011 5.195 5.195 4.973 4.981 6,031 -0.18(-3.40%)
Dec 02, 2011 5.187 5.187 5.108 5.156 5,404 -0.05(-0.92%)
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.