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

Pacific Premier Bncp (NQ: PPBI )

27.94 +0.21 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2009 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Apr 29, 2009 3.454 3.509 3.266 3.336 1,019 +0.16(+4.94%)
Apr 28, 2009 3.179 3.179 3.179 3.179 127 -0.24(-6.90%)
Apr 21, 2009 3.415 3.415 3.415 3.415 0 +0.27(+8.75%)
Apr 20, 2009 3.140 3.140 3.140 3.140 1,273 -0.08(-2.44%)
Apr 17, 2009 3.218 3.218 3.211 3.218 2,547 +0.00(+0.00%)
Apr 16, 2009 3.148 3.328 3.148 3.218 5,885 -0.24(-6.82%)
Apr 15, 2009 3.242 3.454 3.242 3.454 2,664 +0.00(+0.00%)
Apr 14, 2009 3.415 3.697 3.250 3.454 4,584 +0.24(+7.32%)
Apr 13, 2009 3.148 3.218 3.148 3.218 66,590 +0.11(+3.54%)
Apr 09, 2009 3.101 3.109 3.069 3.109 2,672 +0.09(+2.86%)
Apr 08, 2009 3.077 3.077 3.022 3.022 254 -0.05(-1.53%)
Apr 07, 2009 3.069 3.069 3.069 3.069 127 +0.01(+0.25%)
Apr 06, 2009 3.069 3.069 3.061 3.062 1,467 -0.01(-0.25%)
Apr 03, 2009 3.054 3.069 3.054 3.069 3,312 -0.01(-0.26%)
Apr 02, 2009 3.077 3.077 3.077 3.077 127 +0.05(+1.55%)
Apr 01, 2009 3.030 3.030 3.030 3.030 127 -0.37(-10.85%)
Mar 31, 2009 3.140 3.399 3.022 3.399 5,735 +0.38(+12.47%)
Mar 30, 2009 3.007 3.030 3.007 3.022 2,510 -0.30(-8.97%)
Mar 26, 2009 3.411 3.415 3.320 3.320 535 -0.02(-0.48%)
Mar 25, 2009 3.336 3.336 3.336 3.336 1,414 -0.09(-2.75%)
Mar 24, 2009 3.430 3.430 3.430 3.430 458 +0.02(+0.69%)
Mar 23, 2009 3.179 3.415 3.022 3.407 4,072 +0.35(+11.28%)
Mar 20, 2009 3.061 3.061 3.061 3.061 127 -0.05(-1.52%)
Mar 19, 2009 3.140 3.148 3.109 3.109 12,988 -0.04(-1.25%)
Mar 18, 2009 3.038 3.462 3.022 3.148 32,625 +0.12(+3.89%)
Mar 17, 2009 3.046 3.071 3.030 3.030 1,019 -0.00(-0.00%)
Mar 16, 2009 3.022 3.030 3.007 3.030 39,494 -0.06(-2.03%)
Mar 13, 2009 2.590 3.140 2.590 3.093 11,736 +0.53(+20.86%)
Mar 12, 2009 2.551 2.559 2.551 2.559 280 +0.01(+0.31%)
Mar 11, 2009 2.190 2.551 2.159 2.551 67,534 +0.35(+16.07%)
Mar 10, 2009 2.198 2.237 2.041 2.198 87,674 +0.01(+0.36%)
Mar 09, 2009 2.002 2.198 2.002 2.190 12,796 -0.01(-0.36%)
Mar 06, 2009 2.198 2.198 1.963 2.198 31,652 -0.15(-6.35%)
Mar 05, 2009 2.355 2.543 2.049 2.347 23,949 -0.02(-0.66%)
Mar 04, 2009 2.355 2.755 2.355 2.363 9,964 -0.07(-2.91%)
Mar 02, 2009 2.755 2.755 2.355 2.433 15,289 -0.51(-17.33%)
Feb 27, 2009 2.936 2.944 2.850 2.944 2,532 -0.09(-3.10%)
Feb 26, 2009 2.866 3.054 2.755 3.038 4,676 +0.17(+6.03%)
Feb 25, 2009 2.963 2.984 2.865 2.865 3,927 -0.20(-6.41%)
Feb 24, 2009 3.061 3.061 2.865 3.061 3,318 +0.18(+6.27%)
Feb 23, 2009 3.061 3.061 2.865 2.881 3,775 -0.15(-4.92%)
Feb 20, 2009 3.061 3.062 2.904 3.030 5,974 -0.03(-1.03%)
Feb 19, 2009 3.061 3.061 3.061 3.061 764 -0.04(-1.27%)
Feb 18, 2009 2.904 3.101 2.904 3.101 3,057 +0.00(+0.00%)
Feb 17, 2009 2.944 3.101 2.944 3.101 65,669 +0.16(+5.33%)
Feb 13, 2009 3.140 3.140 2.944 2.944 2,861 +0.02(+0.81%)
Feb 12, 2009 2.920 3.493 2.920 2.920 201,912 -0.21(-6.77%)
Feb 11, 2009 3.022 3.140 2.912 3.132 5,826 +0.28(+9.92%)
Feb 09, 2009 2.826 2.850 2.850 2.850 254 -0.00(-0.00%)
Feb 06, 2009 2.850 2.850 2.850 2.850 127 -0.09(-2.94%)
Feb 05, 2009 2.936 2.936 2.936 2.936 382 -0.14(-4.59%)
Feb 04, 2009 3.297 3.297 2.763 3.077 2,735 -0.02(-0.71%)
Feb 03, 2009 3.099 3.099 3.099 3.099 242 +0.33(+11.85%)
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.