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

Pacific Premier Bncp (NQ: PPBI )

22.08 +0.02 (+0.09%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jul 31, 2009 3.342 3.342 3.342 3.342 3,142 -0.05(-1.41%)
Jul 29, 2009 3.373 3.389 3.389 3.389 1,005 +0.19(+5.97%)
Jul 27, 2009 3.270 3.198 3.198 3.198 13,448 -0.08(-2.43%)
Jul 24, 2009 3.294 3.294 3.278 3.278 502 -0.53(-13.92%)
Jul 22, 2009 3.811 3.808 3.808 3.808 251 +0.23(+6.36%)
Jul 21, 2009 3.580 3.873 3.580 3.580 2,013 +0.00(+0.00%)
Jul 20, 2009 3.628 3.628 3.580 3.580 5,624 -0.04(-1.10%)
Jul 17, 2009 3.580 3.620 3.580 3.620 2,765 +0.04(+1.11%)
Jul 16, 2009 3.588 3.596 3.580 3.580 816 -0.28(-7.22%)
Jul 15, 2009 3.588 3.859 3.588 3.859 1,961 +0.27(+7.42%)
Jul 14, 2009 3.588 3.592 3.588 3.592 251 +0.01(+0.33%)
Jul 13, 2009 3.596 3.596 3.580 3.580 251 +0.00(+0.00%)
Jul 09, 2009 3.580 3.580 3.580 3.580 0 -0.25(-6.54%)
Jul 08, 2009 3.819 3.831 3.819 3.831 879 +0.01(+0.31%)
Jul 07, 2009 3.819 3.819 3.819 3.819 125 -0.24(-5.88%)
Jun 29, 2009 4.058 4.058 4.058 4.058 0 +0.20(+5.15%)
Jun 26, 2009 3.859 3.859 3.859 3.859 2,513 +0.04(+1.04%)
Jun 25, 2009 3.849 3.849 3.819 3.819 377 +0.03(+0.84%)
Jun 24, 2009 3.823 4.137 3.787 3.787 1,426 -0.03(-0.83%)
Jun 23, 2009 3.835 3.835 3.819 3.819 1,486 -0.01(-0.21%)
Jun 22, 2009 3.835 3.835 3.827 3.827 1,659 -0.55(-12.54%)
Jun 17, 2009 3.938 4.376 4.376 4.376 2,163 -0.10(-2.31%)
Jun 16, 2009 3.787 4.479 3.787 4.479 1,508 +0.54(+13.74%)
Jun 15, 2009 3.938 3.938 3.938 3.938 1,131 -0.01(-0.20%)
Jun 12, 2009 3.946 3.946 3.946 3.946 251 -0.11(-2.75%)
Jun 10, 2009 4.058 4.058 4.058 4.058 125 -0.15(-3.59%)
Jun 08, 2009 4.201 4.209 4.209 4.209 1,256 +0.13(+3.12%)
Jun 05, 2009 4.010 4.090 4.010 4.082 1,131 -0.31(-7.15%)
Jun 02, 2009 4.336 4.396 4.396 4.396 23,000 +0.02(+0.45%)
Jun 01, 2009 3.954 4.376 3.938 4.376 10,998 +0.52(+13.36%)
May 29, 2009 3.580 3.954 3.580 3.860 10,347 +0.37(+10.52%)
May 28, 2009 3.310 3.493 3.310 3.493 879 +0.31(+9.75%)
May 27, 2009 3.183 3.183 3.183 3.183 251 -0.08(-2.44%)
May 26, 2009 3.198 3.270 3.198 3.262 1,256 +0.00(+0.00%)
May 22, 2009 3.198 3.262 3.198 3.262 2,684 -0.01(-0.24%)
May 21, 2009 3.270 3.270 3.270 3.270 125 +0.01(+0.24%)
May 20, 2009 3.533 3.533 3.262 3.262 2,953 +0.00(+0.00%)
May 19, 2009 3.262 3.262 3.262 3.262 2,388 +0.00(+0.00%)
May 18, 2009 3.278 3.278 3.262 3.262 754 +0.10(+3.27%)
May 15, 2009 3.159 3.159 3.159 3.159 125 +0.01(+0.25%)
May 13, 2009 3.310 3.151 3.151 3.151 5,278 -0.15(-4.58%)
May 12, 2009 3.350 3.350 3.302 3.302 8,106 +0.01(+0.24%)
May 08, 2009 3.294 3.294 3.294 3.294 1,633 -0.01(-0.24%)
May 07, 2009 3.232 3.306 3.232 3.302 643 +0.11(+3.49%)
May 06, 2009 3.191 3.191 3.183 3.190 3,721 -0.11(-3.38%)
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.