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

Pacific Premier Bncp (NQ: PPBI )

23.82 +0.35 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2007 8.187 8.386 8.187 8.251 2,438 +0.18(+2.17%)
Oct 30, 2007 8.179 8.744 8.076 8.076 8,546 -0.21(-2.50%)
Oct 29, 2007 8.275 8.362 8.275 8.282 3,526 -0.05(-0.57%)
Oct 26, 2007 8.330 8.497 8.235 8.330 3,016 +0.01(+0.10%)
Oct 25, 2007 8.306 8.322 8.306 8.322 879 +0.12(+1.45%)
Oct 24, 2007 8.402 8.728 8.163 8.203 4,735 -0.24(-2.83%)
Oct 23, 2007 8.553 8.561 8.442 8.442 4,901 -0.15(-1.76%)
Oct 22, 2007 8.641 8.752 8.593 8.593 5,153 +0.20(+2.37%)
Oct 19, 2007 8.402 8.402 8.394 8.394 4,489 -0.13(-1.49%)
Oct 18, 2007 8.410 8.728 8.410 8.521 1,885 +0.13(+1.52%)
Oct 17, 2007 8.720 8.720 8.394 8.394 9,369 -0.35(-4.00%)
Oct 16, 2007 8.529 8.752 8.489 8.744 13,572 +0.07(+0.83%)
Oct 15, 2007 8.577 8.672 8.577 8.672 6,163 +0.16(+1.87%)
Oct 12, 2007 8.458 8.577 8.458 8.513 15,412 -0.24(-2.73%)
Oct 11, 2007 8.744 8.752 8.633 8.752 3,506 +0.00(+0.00%)
Oct 10, 2007 8.871 8.943 8.744 8.752 10,173 -0.30(-3.34%)
Oct 09, 2007 9.054 9.054 9.054 9.054 0 +0.00(+0.00%)
Oct 08, 2007 8.943 9.229 8.720 9.054 15,783 +0.35(+4.02%)
Oct 05, 2007 9.309 9.309 8.704 8.704 7,918 -0.14(-1.64%)
Oct 04, 2007 9.245 9.245 8.704 8.849 4,399 -0.48(-5.18%)
Oct 03, 2007 8.569 9.349 8.569 9.333 24,383 +0.74(+8.61%)
Oct 02, 2007 8.585 8.593 8.569 8.593 2,482 +0.08(+0.93%)
Oct 01, 2007 8.298 8.585 8.298 8.513 4,485 +0.10(+1.23%)
Sep 28, 2007 8.426 8.426 8.410 8.410 377 -0.06(-0.66%)
Sep 27, 2007 8.330 8.465 8.306 8.465 2,827 +0.04(+0.47%)
Sep 26, 2007 8.426 8.426 8.426 8.426 0 +0.00(+0.00%)
Sep 25, 2007 8.394 8.434 8.394 8.426 6,299 +0.00(+0.00%)
Sep 24, 2007 8.434 8.434 8.227 8.426 2,010 -0.16(-1.85%)
Sep 21, 2007 8.513 8.585 8.513 8.585 4,186 +0.07(+0.84%)
Sep 20, 2007 8.481 8.513 8.481 8.513 502 -0.05(-0.56%)
Sep 19, 2007 8.712 8.712 8.561 8.561 3,519 +0.13(+1.51%)
Sep 18, 2007 8.426 8.434 8.354 8.434 26,645 +0.02(+0.28%)
Sep 17, 2007 8.477 8.477 8.354 8.410 3,142 -0.09(-1.03%)
Sep 14, 2007 8.354 8.497 8.354 8.497 502 +0.08(+0.95%)
Sep 13, 2007 8.147 8.418 8.036 8.418 1,382 +0.06(+0.76%)
Sep 12, 2007 8.386 8.585 8.259 8.354 17,676 -0.05(-0.57%)
Sep 11, 2007 8.362 8.402 8.314 8.402 3,519 -0.01(-0.12%)
Sep 10, 2007 8.473 8.569 8.322 8.412 1,256 -0.05(-0.63%)
Sep 07, 2007 8.481 8.704 8.450 8.465 7,357 -0.17(-1.94%)
Sep 06, 2007 8.442 8.792 8.434 8.633 8,730 +0.06(+0.65%)
Sep 05, 2007 8.117 8.577 8.115 8.577 14,348 +0.09(+1.03%)
Sep 04, 2007 8.752 8.752 8.076 8.489 5,962 +0.14(+1.62%)
Aug 31, 2007 8.235 8.521 8.235 8.354 5,907 +0.07(+0.86%)
Aug 30, 2007 8.155 8.370 8.155 8.282 2,066 +0.21(+2.56%)
Aug 29, 2007 7.956 8.155 7.868 8.076 7,289 -0.40(-4.69%)
Aug 28, 2007 8.275 8.505 7.980 8.473 8,795 -0.19(-2.20%)
Aug 27, 2007 8.625 8.752 8.434 8.664 5,153 +0.26(+3.13%)
Aug 24, 2007 8.672 8.672 8.330 8.402 2,130 -0.10(-1.12%)
Aug 23, 2007 8.505 8.505 8.322 8.497 2,890 -0.25(-2.82%)
Aug 22, 2007 8.163 8.744 8.163 8.744 5,035 +0.29(+3.48%)
Aug 21, 2007 8.402 8.497 8.354 8.450 5,031 +0.40(+4.94%)
Aug 20, 2007 8.060 8.641 8.052 8.052 8,204 -0.01(-0.10%)
Aug 17, 2007 8.084 8.084 8.036 8.060 3,016 +0.09(+1.10%)
Aug 16, 2007 8.004 8.020 7.861 7.972 8,810 -0.02(-0.20%)
Aug 15, 2007 8.275 8.275 7.988 7.988 4,528 -0.29(-3.55%)
Aug 14, 2007 8.664 8.664 8.155 8.282 14,202 -0.43(-4.93%)
Aug 13, 2007 8.211 8.712 8.187 8.712 7,164 +0.65(+8.09%)
Aug 10, 2007 8.458 8.489 8.044 8.060 12,317 -0.44(-5.15%)
Aug 09, 2007 8.227 8.609 8.227 8.497 3,639 -0.04(-0.47%)
Aug 08, 2007 8.354 8.744 8.322 8.537 7,792 +0.18(+2.19%)
Aug 07, 2007 8.243 8.696 6.771 8.354 46,506 +0.07(+0.86%)
Aug 06, 2007 8.434 8.720 8.251 8.282 21,401 -0.23(-2.71%)
Aug 03, 2007 8.529 8.752 8.442 8.513 38,461 +0.06(+0.66%)
Aug 02, 2007 8.290 8.458 8.251 8.458 3,896 +0.15(+1.82%)
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.