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

Pacific Premier Bncp (NQ: PPBI )

23.28 +0.05 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 7.956 7.956 7.837 7.837 7,855 -0.12(-1.50%)
Apr 28, 2005 7.996 8.354 7.932 7.956 10,750 -0.04(-0.50%)
Apr 27, 2005 7.996 7.996 7.996 7.996 125 +0.00(+0.00%)
Apr 26, 2005 8.155 8.155 7.996 7.996 1,885 -0.22(-2.71%)
Apr 25, 2005 8.034 8.298 8.034 8.219 3,707 +0.10(+1.27%)
Apr 22, 2005 7.996 8.211 7.996 8.115 34,066 -0.09(-1.07%)
Apr 21, 2005 8.275 8.275 8.132 8.203 5,599 +0.05(+0.59%)
Apr 20, 2005 8.306 8.314 8.045 8.155 9,180 -0.02(-0.29%)
Apr 19, 2005 8.259 8.267 8.155 8.179 16,339 -0.03(-0.39%)
Apr 18, 2005 8.195 8.298 8.156 8.211 18,015 -0.14(-1.71%)
Apr 15, 2005 8.394 8.450 8.353 8.354 8,962 -0.14(-1.60%)
Apr 14, 2005 8.633 8.633 8.490 8.490 11,791 -0.18(-2.10%)
Apr 13, 2005 8.672 8.672 8.664 8.672 8,081 -0.07(-0.82%)
Apr 12, 2005 8.712 8.752 8.442 8.744 21,954 -0.01(-0.09%)
Apr 11, 2005 8.672 8.752 8.664 8.752 6,029 +0.02(+0.27%)
Apr 08, 2005 8.744 8.752 8.434 8.728 8,602 -0.14(-1.53%)
Apr 07, 2005 8.552 8.863 8.505 8.863 12,582 +0.10(+1.18%)
Apr 06, 2005 8.489 8.768 8.441 8.760 12,945 +0.09(+1.01%)
Apr 05, 2005 8.831 8.831 8.672 8.672 16,213 -0.08(-0.91%)
Apr 04, 2005 8.656 8.752 8.489 8.752 3,217 +0.09(+1.01%)
Apr 01, 2005 8.752 8.831 8.664 8.664 4,505 -0.09(-1.00%)
Mar 31, 2005 8.744 8.752 8.609 8.752 52,011 +0.01(+0.09%)
Mar 30, 2005 8.473 8.752 8.473 8.744 1,568 -0.01(-0.09%)
Mar 29, 2005 8.752 8.752 8.744 8.752 20,721 +0.17(+1.95%)
Mar 28, 2005 8.593 8.752 8.314 8.585 5,758 -0.01(-0.09%)
Mar 24, 2005 8.314 8.672 8.314 8.593 19,069 +0.25(+3.05%)
Mar 23, 2005 9.229 9.492 8.322 8.338 63,047 -0.90(-9.73%)
Mar 22, 2005 9.197 9.603 9.197 9.237 24,931 +0.05(+0.52%)
Mar 21, 2005 9.261 9.325 9.110 9.190 11,889 -0.19(-2.04%)
Mar 18, 2005 9.357 9.468 9.357 9.380 9,578 +0.01(+0.14%)
Mar 17, 2005 9.444 9.484 9.368 9.368 2,557 -0.16(-1.72%)
Mar 16, 2005 9.548 9.563 9.301 9.532 5,938 +0.06(+0.67%)
Mar 15, 2005 9.452 9.691 9.420 9.468 1,759 -0.09(-0.92%)
Mar 14, 2005 9.524 9.699 9.524 9.555 11,589 -0.08(-0.78%)
Mar 11, 2005 9.619 9.683 9.595 9.631 3,519 +0.03(+0.29%)
Mar 10, 2005 9.675 9.746 9.420 9.603 12,204 -0.22(-2.27%)
Mar 09, 2005 9.667 9.826 9.667 9.826 1,633 +0.16(+1.65%)
Mar 08, 2005 9.770 9.770 9.667 9.667 377 -0.04(-0.41%)
Mar 07, 2005 9.826 9.826 9.691 9.707 3,047 +0.00(+0.00%)
Mar 04, 2005 9.767 9.770 9.707 9.707 3,016 +0.13(+1.33%)
Mar 03, 2005 9.587 9.611 9.500 9.579 10,239 +0.02(+0.25%)
Mar 02, 2005 9.627 9.627 9.548 9.555 4,650 -0.11(-1.15%)
Mar 01, 2005 9.945 10.02 9.667 9.667 9,602 +0.03(+0.33%)
Feb 28, 2005 9.731 9.754 9.333 9.635 10,809 -0.06(-0.57%)
Feb 25, 2005 10.02 10.02 9.691 9.691 5,153 -0.11(-1.14%)
Feb 24, 2005 9.468 9.866 9.468 9.802 2,010 +0.26(+2.75%)
Feb 23, 2005 9.468 9.571 9.437 9.540 1,005 +0.19(+2.04%)
Feb 22, 2005 10.02 10.02 9.349 9.349 8,559 -0.40(-4.08%)
Feb 18, 2005 10.02 10.02 9.476 9.746 7,669 -0.07(-0.73%)
Feb 17, 2005 9.746 9.961 9.746 9.818 6,279 +0.05(+0.49%)
Feb 16, 2005 9.778 9.786 9.715 9.770 3,996 -0.02(-0.16%)
Feb 15, 2005 9.874 9.874 9.786 9.786 1,396 -0.08(-0.81%)
Feb 14, 2005 9.524 9.993 9.524 9.866 14,192 -0.01(-0.14%)
Feb 11, 2005 9.879 9.879 9.879 9.879 0 +0.00(+0.00%)
Feb 10, 2005 9.675 9.879 9.675 9.879 3,269 -0.02(-0.18%)
Feb 09, 2005 9.937 10.02 9.874 9.898 2,212 +0.03(+0.32%)
Feb 08, 2005 9.866 10.02 9.826 9.866 62,328 +0.32(+3.33%)
Feb 07, 2005 9.667 10.06 9.548 9.548 217,186 -0.36(-3.61%)
Feb 04, 2005 9.675 9.906 9.675 9.906 5,178 +0.19(+1.97%)
Feb 03, 2005 9.818 9.866 9.715 9.715 13,171 -0.03(-0.33%)
Feb 02, 2005 9.643 9.746 9.548 9.746 21,241 +0.11(+1.16%)
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.