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 (%)
May 30, 2008 5.776 5.812 5.768 5.768 15,333 -0.01(-0.14%)
May 29, 2008 5.848 5.848 5.768 5.776 11,688 -0.07(-1.22%)
May 28, 2008 5.848 5.848 5.848 5.848 372 -0.00(-0.00%)
May 27, 2008 5.585 5.848 5.585 5.848 1,759 +0.08(+1.38%)
May 26, 2008 5.776 5.776 5.768 5.768 251 +0.00(+0.00%)
May 23, 2008 5.776 5.776 5.768 5.768 251 -0.18(-3.07%)
May 22, 2008 5.760 5.951 5.760 5.951 377 +0.19(+3.31%)
May 21, 2008 5.585 5.776 5.585 5.760 879 +0.02(+0.28%)
May 20, 2008 5.872 5.959 5.593 5.745 6,448 -0.13(-2.17%)
May 19, 2008 5.872 5.872 5.872 5.872 251 +0.15(+2.64%)
May 16, 2008 5.768 5.768 5.625 5.721 2,415 +0.03(+0.56%)
May 15, 2008 5.689 5.689 5.689 5.689 251 -0.02(-0.42%)
May 14, 2008 5.848 5.848 5.569 5.713 754 -0.11(-1.91%)
May 13, 2008 5.784 6.317 5.689 5.824 10,718 -0.03(-0.52%)
May 12, 2008 5.776 5.854 5.776 5.854 754 +0.08(+1.35%)
May 09, 2008 5.967 5.983 5.768 5.776 5,804 -0.20(-3.33%)
May 08, 2008 5.967 6.182 5.967 5.975 4,652 +0.01(+0.13%)
May 07, 2008 5.841 6.166 5.818 5.967 20,918 +0.00(+0.00%)
May 06, 2008 5.792 6.556 5.792 5.967 16,825 +0.10(+1.63%)
May 05, 2008 5.872 5.975 5.872 5.872 2,748 -0.10(-1.60%)
May 02, 2008 5.896 6.285 5.896 5.967 3,585 -0.12(-1.96%)
May 01, 2008 5.943 6.333 5.943 6.087 7,704 +0.08(+1.32%)
Apr 30, 2008 5.896 6.007 5.896 6.007 2,864 +0.03(+0.53%)
Apr 29, 2008 5.896 6.190 5.896 5.975 502 -0.22(-3.59%)
Apr 28, 2008 6.516 6.516 6.150 6.198 2,890 +0.30(+5.13%)
Apr 25, 2008 5.880 6.110 5.880 5.896 628 -0.28(-4.51%)
Apr 24, 2008 5.896 6.492 5.896 6.174 1,005 -0.08(-1.27%)
Apr 23, 2008 6.421 6.468 6.166 6.254 4,694 -0.31(-4.73%)
Apr 22, 2008 6.564 6.564 6.174 6.564 20,402 +0.19(+3.00%)
Apr 21, 2008 6.564 6.628 6.365 6.373 1,131 -0.29(-4.30%)
Apr 18, 2008 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Apr 17, 2008 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Apr 16, 2008 6.651 6.659 6.651 6.659 251 +0.18(+2.70%)
Apr 15, 2008 6.564 6.564 6.484 6.484 2,608 -0.17(-2.51%)
Apr 14, 2008 6.659 6.659 6.365 6.651 3,365 +0.04(+0.60%)
Apr 11, 2008 6.612 6.612 6.612 6.612 1,508 +0.11(+1.71%)
Apr 10, 2008 6.564 6.651 6.365 6.500 9,930 -0.06(-0.97%)
Apr 09, 2008 6.548 6.564 6.445 6.564 6,912 +0.00(+0.00%)
Apr 08, 2008 6.524 6.564 6.524 6.564 628 +0.04(+0.61%)
Apr 07, 2008 6.500 6.524 6.476 6.524 1,256 +0.16(+2.50%)
Apr 04, 2008 6.174 6.365 6.174 6.365 5,027 +0.21(+3.36%)
Apr 03, 2008 6.158 6.158 6.158 6.158 0 +0.00(+0.00%)
Apr 02, 2008 6.126 6.158 6.087 6.158 2,136 +0.08(+1.31%)
Apr 01, 2008 5.967 6.079 5.967 6.079 2,737 +0.01(+0.13%)
Mar 31, 2008 5.593 6.071 5.530 6.071 30,005 +0.25(+4.23%)
Mar 28, 2008 5.752 6.198 5.625 5.824 16,867 +0.01(+0.14%)
Mar 27, 2008 5.705 6.270 5.705 5.816 6,809 -0.19(-3.18%)
Mar 26, 2008 6.612 6.683 5.768 6.007 58,865 -0.56(-8.48%)
Mar 25, 2008 6.281 7.264 6.281 6.564 5,786 +0.41(+6.59%)
Mar 24, 2008 6.162 6.166 6.087 6.158 5,278 -0.21(-3.25%)
Mar 21, 2008 6.365 6.365 6.365 6.365 377 +0.00(+0.00%)
Mar 20, 2008 6.365 6.365 6.365 6.365 377 -0.15(-2.32%)
Mar 19, 2008 6.266 6.763 5.896 6.516 34,438 +0.83(+14.54%)
Mar 18, 2008 6.365 6.365 5.689 5.689 3,016 -0.68(-10.62%)
Mar 17, 2008 6.882 6.882 6.365 6.365 628 -0.08(-1.24%)
Mar 14, 2008 6.445 6.445 6.445 6.445 377 -0.36(-5.26%)
Mar 13, 2008 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Mar 12, 2008 6.802 6.802 6.802 6.802 125 +0.33(+5.16%)
Mar 11, 2008 6.659 6.715 6.468 6.468 1,548 -0.10(-1.45%)
Mar 10, 2008 6.580 6.612 6.564 6.564 5,722 +0.00(+0.00%)
Mar 07, 2008 6.564 6.564 6.564 6.564 0 +0.00(+0.00%)
Mar 06, 2008 6.548 6.588 6.548 6.564 157,476 +0.10(+1.60%)
Mar 05, 2008 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Mar 04, 2008 6.206 6.556 6.206 6.460 14,460 -0.21(-3.22%)
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.