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

Pacific Premier Bncp (NQ: PPBI )

23.31 +0.16 (+0.69%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 7, 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, 2013 9.643 9.746 9.555 9.667 0 -0.01(-0.08%)
Apr 29, 2013 9.643 9.762 9.603 9.675 48,879 +0.01(+0.08%)
Apr 26, 2013 9.651 9.778 9.627 9.667 37,401 -0.04(-0.41%)
Apr 25, 2013 9.854 9.898 9.635 9.707 68,515 -0.11(-1.13%)
Apr 24, 2013 9.898 9.921 9.563 9.818 0 -0.33(-3.22%)
Apr 23, 2013 9.929 10.26 9.929 10.14 111,557 +0.17(+1.68%)
Apr 22, 2013 9.731 9.977 9.611 9.977 60,246 +0.31(+3.21%)
Apr 19, 2013 9.619 9.760 9.420 9.667 75,926 +0.09(+0.91%)
Apr 18, 2013 9.468 9.579 9.341 9.579 69,630 +0.10(+1.01%)
Apr 17, 2013 9.579 9.627 9.253 9.484 55,804 -0.10(-1.00%)
Apr 16, 2013 9.611 9.738 9.548 9.579 30,942 +0.00(+0.00%)
Apr 15, 2013 9.635 9.762 9.540 9.579 61,004 -0.14(-1.39%)
Apr 12, 2013 9.969 9.969 9.579 9.715 71,382 -0.29(-2.94%)
Apr 11, 2013 10.06 10.14 9.794 10.01 69,020 -0.08(-0.79%)
Apr 10, 2013 10.06 10.18 9.961 10.09 89,481 +0.02(+0.16%)
Apr 09, 2013 10.14 10.18 10.04 10.07 61,437 +0.02(+0.16%)
Apr 08, 2013 10.19 10.19 10.03 10.06 14,645 -0.08(-0.79%)
Apr 05, 2013 10.10 10.18 10.02 10.14 86,659 -0.04(-0.39%)
Apr 04, 2013 10.26 10.28 10.10 10.18 33,699 -0.05(-0.47%)
Apr 03, 2013 10.32 10.38 9.961 10.22 58,034 -0.08(-0.77%)
Apr 02, 2013 10.34 10.38 10.25 10.30 48,325 -0.04(-0.38%)
Apr 01, 2013 10.49 10.49 10.18 10.34 23,738 -0.12(-1.14%)
Mar 28, 2013 10.10 10.57 10.10 10.46 84,862 +0.31(+3.04%)
Mar 27, 2013 10.12 10.18 10.02 10.15 118,927 +0.02(+0.17%)
Mar 26, 2013 10.14 10.30 10.08 10.14 45,127 +0.02(+0.24%)
Mar 25, 2013 10.32 10.32 10.10 10.11 38,838 -0.21(-2.00%)
Mar 22, 2013 10.28 10.32 10.15 10.32 68,716 +0.12(+1.13%)
Mar 21, 2013 10.26 10.26 9.635 10.20 93,350 -0.11(-1.04%)
Mar 20, 2013 10.06 10.34 9.958 10.31 144,690 +0.21(+2.13%)
Mar 19, 2013 10.06 10.17 9.866 10.10 162,721 +0.08(+0.79%)
Mar 18, 2013 9.921 10.25 9.914 10.02 113,504 +0.10(+1.04%)
Mar 15, 2013 10.02 10.08 9.786 9.914 43,731 -0.06(-0.64%)
Mar 14, 2013 10.18 10.20 9.866 9.977 160,238 -0.24(-2.34%)
Mar 13, 2013 10.26 10.32 10.18 10.22 22,406 -0.08(-0.77%)
Mar 12, 2013 10.51 10.57 10.28 10.30 39,634 -0.25(-2.41%)
Mar 11, 2013 10.26 10.57 10.18 10.55 129,849 +0.26(+2.55%)
Mar 08, 2013 10.13 10.38 10.08 10.29 169,283 +0.20(+1.98%)
Mar 07, 2013 9.882 10.13 9.794 10.09 79,362 +0.25(+2.58%)
Mar 06, 2013 9.866 9.882 9.707 9.834 47,093 -0.03(-0.32%)
Mar 05, 2013 9.720 9.929 9.643 9.866 128,585 +0.15(+1.51%)
Mar 04, 2013 9.396 9.731 9.396 9.719 52,226 +0.26(+2.73%)
Mar 01, 2013 9.325 9.559 9.309 9.460 72,722 -0.06(-0.67%)
Feb 28, 2013 9.508 9.548 9.468 9.524 78,434 +0.04(+0.42%)
Feb 27, 2013 9.508 9.548 9.428 9.484 60,723 -0.02(-0.25%)
Feb 26, 2013 9.524 9.555 9.468 9.508 122,047 -0.02(-0.17%)
Feb 25, 2013 9.595 9.643 9.317 9.524 74,273 -0.07(-0.75%)
Feb 22, 2013 9.571 9.707 9.508 9.595 65,919 +0.05(+0.50%)
Feb 21, 2013 9.567 9.619 9.452 9.548 71,184 +0.02(+0.17%)
Feb 20, 2013 9.659 9.699 9.492 9.532 94,705 -0.09(-0.91%)
Feb 19, 2013 9.349 9.627 9.349 9.619 196,363 +0.28(+2.98%)
Feb 15, 2013 9.309 9.428 9.174 9.341 107,415 +0.00(+0.00%)
Feb 14, 2013 9.022 9.349 9.014 9.341 104,232 +0.33(+3.62%)
Feb 13, 2013 8.983 9.070 8.808 9.014 61,650 -0.02(-0.18%)
Feb 12, 2013 8.895 9.070 8.784 9.030 161,221 +0.13(+1.43%)
Feb 11, 2013 9.054 9.054 8.752 8.903 147,458 -0.17(-1.84%)
Feb 08, 2013 8.752 9.070 8.752 9.070 222,709 +0.33(+3.73%)
Feb 07, 2013 8.760 8.792 8.442 8.744 390,055 -0.08(-0.90%)
Feb 06, 2013 8.935 9.022 8.553 8.824 195,314 -0.52(-5.54%)
Feb 04, 2013 9.341 9.349 9.150 9.341 119,582 -0.01(-0.09%)
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.