Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	6.102	6.365	6.102	6.190	13,955	+0.08(+1.30%)
Apr 27, 2012	6.126	6.158	6.047	6.110	10,596	-0.08(-1.29%)
Apr 26, 2012	6.246	6.293	6.126	6.190	19,358	-0.10(-1.52%)
Apr 25, 2012	6.293	6.357	6.206	6.285	8,878	+0.01(+0.13%)
Apr 24, 2012	6.182	6.341	6.182	6.277	46,803	+0.11(+1.81%)
Apr 23, 2012	6.246	6.364	6.166	6.166	6,530	-0.06(-1.02%)
Apr 20, 2012	6.365	6.365	6.182	6.230	1,075	-0.14(-2.12%)
Apr 19, 2012	6.365	6.365	6.346	6.365	816	+0.00(+0.00%)
Apr 18, 2012	6.365	6.373	6.293	6.365	1,452	-0.04(-0.62%)
Apr 17, 2012	6.405	6.428	6.325	6.405	68,229	-0.02(-0.37%)
Apr 16, 2012	6.484	6.484	6.337	6.429	4,336	-0.02(-0.25%)
Apr 13, 2012	6.381	6.445	6.365	6.445	14,039	-0.01(-0.12%)
Apr 12, 2012	6.341	6.516	5.991	6.453	9,709	+0.05(+0.75%)
Apr 11, 2012	6.373	6.445	6.325	6.405	18,752	+0.02(+0.25%)
Apr 10, 2012	6.389	6.429	6.285	6.389	13,034	+0.02(+0.38%)
Apr 09, 2012	6.365	6.445	6.365	6.365	5,634	-0.00(-0.00%)
Apr 05, 2012	6.365	6.365	6.365	6.365	1,439	-0.05(-0.74%)
Apr 04, 2012	6.365	6.437	6.365	6.413	12,500	-0.03(-0.49%)
Apr 03, 2012	6.309	6.445	6.274	6.445	7,815	+0.21(+3.45%)

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.