Indicators

Pacific Premier Bncp (NQ: PPBI )

22.24 +0.36 (+1.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	29.20	29.55	28.03	28.44	1,113,684	-1.12(-3.78%)
Jan 28, 2021	29.75	30.22	29.28	29.56	693,939	-0.03(-0.10%)
Jan 27, 2021	29.61	30.28	28.88	29.59	880,429	-0.82(-2.70%)
Jan 26, 2021	30.15	31.35	30.15	30.41	495,227	+0.16(+0.54%)
Jan 25, 2021	30.48	30.84	29.93	30.25	410,480	-0.71(-2.29%)
Jan 22, 2021	29.83	31.10	29.42	30.96	680,884	+0.84(+2.78%)
Jan 21, 2021	31.09	31.13	29.87	30.12	900,048	-1.08(-3.45%)
Jan 20, 2021	30.14	32.39	29.69	31.19	1,442,881	+1.04(+3.43%)
Jan 19, 2021	29.72	30.31	29.18	30.16	571,775	+0.61(+2.05%)
Jan 15, 2021	29.27	29.90	29.08	29.55	521,769	-0.29(-0.97%)
Jan 14, 2021	29.48	30.30	29.30	29.84	712,909	+0.71(+2.45%)
Jan 13, 2021	29.17	29.75	28.84	29.13	414,105	-0.24(-0.83%)
Jan 12, 2021	30.13	30.36	29.32	29.37	614,846	+0.33(+1.15%)
Jan 11, 2021	28.25	29.14	28.20	29.04	391,953	+0.23(+0.80%)
Jan 08, 2021	29.25	29.28	28.26	28.81	449,285	-0.47(-1.61%)
Jan 07, 2021	29.20	29.88	29.02	29.28	678,171	+0.27(+0.91%)
Jan 06, 2021	27.59	29.85	27.04	29.01	1,060,944	+2.10(+7.82%)
Jan 05, 2021	26.52	27.18	26.46	26.91	603,747	+0.30(+1.13%)

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.