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

Pacific Premier Bncp (NQ: PPBI )

22.07 +0.01 (+0.05%)
Streaming Delayed Price Updated: 2:42 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, 2013 9.508 9.548 9.468 9.524 78,434 +0.04(+0.42%)
Feb 27, 2013 9.508 9.548 9.428 9.484 60,723 -0.02(-0.25%)
Feb 26, 2013 9.524 9.555 9.468 9.508 122,047 -0.02(-0.17%)
Feb 25, 2013 9.595 9.643 9.317 9.524 74,273 -0.07(-0.75%)
Feb 22, 2013 9.571 9.707 9.508 9.595 65,919 +0.05(+0.50%)
Feb 21, 2013 9.567 9.619 9.452 9.548 71,184 +0.02(+0.17%)
Feb 20, 2013 9.659 9.699 9.492 9.532 94,705 -0.09(-0.91%)
Feb 19, 2013 9.349 9.627 9.349 9.619 196,363 +0.28(+2.98%)
Feb 15, 2013 9.309 9.428 9.174 9.341 107,415 +0.00(+0.00%)
Feb 14, 2013 9.022 9.349 9.014 9.341 104,232 +0.33(+3.62%)
Feb 13, 2013 8.983 9.070 8.808 9.014 61,650 -0.02(-0.18%)
Feb 12, 2013 8.895 9.070 8.784 9.030 161,221 +0.13(+1.43%)
Feb 11, 2013 9.054 9.054 8.752 8.903 147,458 -0.17(-1.84%)
Feb 08, 2013 8.752 9.070 8.752 9.070 222,709 +0.33(+3.73%)
Feb 07, 2013 8.760 8.792 8.442 8.744 390,055 -0.08(-0.90%)
Feb 06, 2013 8.935 9.022 8.553 8.824 195,314 -0.52(-5.54%)
Feb 04, 2013 9.341 9.349 9.150 9.341 119,582 -0.01(-0.09%)
Feb 01, 2013 9.150 9.349 9.150 9.349 51,975 +0.18(+1.91%)
Jan 31, 2013 9.054 9.341 9.038 9.174 93,330 +0.03(+0.35%)
Jan 30, 2013 9.134 9.150 9.014 9.142 59,923 +0.01(+0.09%)
Jan 29, 2013 9.070 9.150 9.062 9.134 38,007 +0.05(+0.53%)
Jan 28, 2013 9.062 9.142 9.022 9.086 82,255 +0.08(+0.88%)
Jan 25, 2013 8.935 9.007 8.911 9.007 86,556 +0.10(+1.07%)
Jan 24, 2013 8.911 9.054 8.895 8.911 88,146 -0.06(-0.62%)
Jan 23, 2013 8.557 9.038 8.418 8.967 218,735 +0.57(+6.82%)
Jan 22, 2013 8.394 8.418 8.354 8.394 39,837 -0.01(-0.09%)
Jan 18, 2013 8.370 8.426 8.362 8.402 29,948 +0.00(+0.00%)
Jan 17, 2013 8.418 8.434 8.354 8.402 53,494 +0.04(+0.48%)
Jan 16, 2013 8.354 8.418 8.354 8.362 19,844 -0.05(-0.57%)
Jan 15, 2013 8.386 8.434 8.386 8.410 22,673 +0.02(+0.19%)
Jan 14, 2013 8.394 8.394 8.362 8.394 47,164 -0.03(-0.38%)
Jan 11, 2013 8.394 8.465 8.378 8.426 45,532 -0.01(-0.09%)
Jan 10, 2013 8.458 8.473 8.378 8.434 65,842 -0.02(-0.19%)
Jan 09, 2013 8.354 8.481 8.354 8.450 64,640 -0.01(-0.09%)
Jan 08, 2013 8.330 8.473 8.282 8.458 62,168 +0.06(+0.76%)
Jan 07, 2013 8.346 8.434 8.235 8.394 79,026 +0.05(+0.57%)
Jan 04, 2013 8.458 8.473 8.155 8.346 523,234 -0.06(-0.76%)
Jan 03, 2013 8.346 8.505 8.275 8.410 43,099 +0.10(+1.25%)
Jan 02, 2013 8.231 8.346 8.123 8.306 113,697 +0.18(+2.25%)
Dec 31, 2012 7.988 8.147 7.988 8.123 67,206 +0.12(+1.49%)
Dec 28, 2012 7.988 8.004 7.964 8.004 72,403 +0.01(+0.10%)
Dec 27, 2012 7.988 8.012 7.964 7.996 57,717 -0.01(-0.10%)
Dec 26, 2012 8.107 8.107 7.988 8.004 7,522 +0.01(+0.10%)
Dec 24, 2012 7.956 8.012 7.956 7.996 52,294 +0.02(+0.30%)
Dec 21, 2012 7.956 7.980 7.940 7.972 75,699 +0.01(+0.10%)
Dec 20, 2012 8.036 8.107 7.956 7.964 49,201 -0.09(-1.09%)
Dec 19, 2012 8.036 8.092 8.020 8.052 42,162 +0.04(+0.50%)
Dec 18, 2012 8.036 8.099 7.996 8.012 52,858 -0.02(-0.20%)
Dec 17, 2012 8.020 8.068 8.012 8.028 87,148 -0.04(-0.49%)
Dec 14, 2012 8.012 8.076 7.972 8.068 47,862 -0.02(-0.20%)
Dec 13, 2012 7.972 8.084 7.972 8.084 62,218 +0.11(+1.40%)
Dec 12, 2012 7.972 8.036 7.956 7.972 57,538 -0.02(-0.30%)
Dec 11, 2012 7.964 8.028 7.948 7.996 91,194 +0.04(+0.50%)
Dec 10, 2012 7.980 7.980 7.940 7.956 52,837 -0.02(-0.20%)
Dec 07, 2012 7.917 7.972 7.909 7.972 91,124 +0.07(+0.91%)
Dec 06, 2012 7.996 7.996 7.837 7.901 1,262,382 -0.22(-2.74%)
Dec 05, 2012 8.171 8.306 8.044 8.123 15,920 -0.02(-0.20%)
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.