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

Pacific Premier Bncp (NQ: PPBI )

22.97 -0.18 (-0.78%)
Streaming Delayed Price Updated: 4:00 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, 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%)
Mar 03, 2008 6.429 6.675 6.429 6.675 4,625 +0.22(+3.45%)
Feb 29, 2008 6.429 6.476 6.429 6.453 7,076 +0.02(+0.37%)
Feb 28, 2008 6.445 6.445 6.413 6.429 2,010 +0.09(+1.38%)
Feb 27, 2008 6.365 6.365 6.341 6.341 251 -0.06(-0.99%)
Feb 26, 2008 6.309 6.445 6.095 6.405 1,426 -0.08(-1.23%)
Feb 25, 2008 6.142 6.484 5.530 6.484 9,703 -0.02(-0.37%)
Feb 22, 2008 5.967 6.556 5.967 6.508 894 +0.56(+9.36%)
Feb 21, 2008 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Feb 20, 2008 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Feb 19, 2008 5.927 5.975 5.919 5.951 1,005 -0.02(-0.40%)
Feb 18, 2008 6.182 6.357 5.935 5.975 1,256 +0.00(+0.00%)
Feb 15, 2008 6.182 6.357 5.935 5.975 1,256 -0.21(-3.35%)
Feb 14, 2008 6.142 6.182 6.142 6.182 251 +0.18(+2.91%)
Feb 13, 2008 6.007 6.079 5.935 6.007 48,929 +0.04(+0.67%)
Feb 12, 2008 5.729 6.087 5.729 5.967 17,095 +0.19(+3.31%)
Feb 11, 2008 6.039 6.126 5.776 5.776 4,273 -0.12(-2.02%)
Feb 08, 2008 5.888 6.015 5.888 5.896 4,273 +0.01(+0.14%)
Feb 07, 2008 5.856 5.967 5.848 5.888 4,776 +0.06(+0.96%)
Feb 06, 2008 5.983 5.983 5.792 5.832 2,903 -0.04(-0.68%)
Feb 05, 2008 5.768 5.872 5.768 5.872 29,957 -0.02(-0.40%)
Feb 04, 2008 5.681 6.230 5.681 5.896 61,687 +0.33(+5.86%)
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.