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

Pacific Premier Bncp (NQ: PPBI )

23.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2011 5.012 5.259 4.933 5.051 243,380 +0.06(+1.24%)
Oct 28, 2011 5.099 5.156 4.973 4.989 8,275 -0.14(-2.79%)
Oct 27, 2011 5.092 5.132 5.092 5.132 26,142 +0.04(+0.78%)
Oct 25, 2011 5.140 5.092 5.092 5.092 2,639 -0.07(-1.39%)
Oct 24, 2011 5.148 5.172 5.072 5.164 18,641 +0.04(+0.78%)
Oct 21, 2011 4.973 5.124 4.973 5.124 9,544 +0.12(+2.38%)
Oct 20, 2011 4.678 5.005 4.678 5.005 17,645 +0.39(+8.45%)
Oct 19, 2011 4.575 4.615 4.575 4.615 3,142 -0.02(-0.51%)
Oct 18, 2011 4.495 4.646 4.495 4.639 14,484 +0.14(+3.00%)
Oct 17, 2011 4.654 4.654 4.376 4.503 33,558 -0.10(-2.08%)
Oct 14, 2011 4.694 4.694 4.599 4.599 12,163 +0.02(+0.52%)
Oct 13, 2011 4.583 4.670 4.575 4.575 1,289 -0.12(-2.54%)
Oct 12, 2011 4.575 4.694 4.575 4.694 7,666 +0.02(+0.34%)
Oct 11, 2011 4.678 4.678 4.615 4.678 1,148 +0.02(+0.34%)
Oct 10, 2011 4.654 4.662 4.654 4.662 2,136 +0.05(+1.03%)
Oct 07, 2011 4.511 4.615 4.511 4.615 5,781 +0.02(+0.35%)
Oct 06, 2011 4.575 4.599 4.543 4.599 628 +0.04(+0.87%)
Oct 05, 2011 4.615 4.615 4.559 4.559 1,386 +0.00(+0.00%)
Oct 04, 2011 4.551 4.686 4.463 4.559 9,232 -0.06(-1.21%)
Oct 03, 2011 4.575 4.718 4.575 4.615 4,989 -0.08(-1.69%)
Sep 30, 2011 4.702 4.790 4.694 4.694 4,021 -0.03(-0.67%)
Sep 29, 2011 4.893 4.893 4.694 4.726 6,787 +0.02(+0.51%)
Sep 28, 2011 4.742 4.742 4.702 4.702 2,562 -0.08(-1.66%)
Sep 27, 2011 4.774 4.814 4.734 4.782 2,459 -0.02(-0.33%)
Sep 26, 2011 4.806 4.806 4.742 4.798 3,179 +0.14(+2.99%)
Sep 23, 2011 4.639 4.662 4.631 4.658 2,023 +0.00(+0.09%)
Sep 22, 2011 4.790 4.790 4.615 4.654 16,906 -0.13(-2.66%)
Sep 21, 2011 4.782 4.869 4.782 4.782 21,141 -0.04(-0.83%)
Sep 20, 2011 4.829 4.930 4.814 4.822 1,348 -0.03(-0.61%)
Sep 19, 2011 4.790 4.853 4.782 4.851 6,180 -0.04(-0.85%)
Sep 16, 2011 4.877 4.925 4.822 4.893 4,808 +0.06(+1.32%)
Sep 15, 2011 4.917 5.004 4.829 4.829 1,439 -0.01(-0.16%)
Sep 14, 2011 4.941 4.941 4.837 4.837 1,510 -0.02(-0.33%)
Sep 13, 2011 4.901 4.901 4.853 4.853 7,038 -0.04(-0.81%)
Sep 12, 2011 4.861 4.957 4.861 4.893 9,641 +0.03(+0.65%)
Sep 09, 2011 4.893 4.981 4.861 4.861 15,208 -0.13(-2.55%)
Sep 08, 2011 5.036 5.036 4.973 4.989 12,784 -0.06(-1.26%)
Sep 07, 2011 5.124 5.148 5.052 5.052 8,312 +0.04(+0.79%)
Sep 06, 2011 4.973 5.012 4.960 5.012 1,885 +0.00(+0.00%)
Sep 02, 2011 5.132 5.132 5.012 5.012 1,598 -0.02(-0.32%)
Sep 01, 2011 5.012 5.092 5.012 5.028 502 -0.06(-1.25%)
Aug 31, 2011 5.052 5.124 5.012 5.092 1,835 -0.04(-0.78%)
Aug 29, 2011 4.925 5.132 5.132 5.132 8,043 +0.29(+5.91%)
Aug 26, 2011 4.861 4.869 4.822 4.845 12,629 -0.05(-0.98%)
Aug 25, 2011 4.893 4.933 4.869 4.893 27,022 -0.02(-0.49%)
Aug 24, 2011 4.933 4.949 4.917 4.917 879 +0.00(+0.00%)
Aug 23, 2011 5.036 5.036 4.901 4.917 5,178 -0.06(-1.12%)
Aug 22, 2011 5.068 5.132 4.973 4.973 9,543 -0.15(-2.95%)
Aug 19, 2011 5.124 5.124 5.124 5.124 628 +0.00(+0.00%)
Aug 18, 2011 5.108 5.180 5.018 5.124 10,488 -0.01(-0.16%)
Aug 17, 2011 5.132 5.156 5.092 5.132 8,911 +0.00(+0.00%)
Aug 16, 2011 5.144 5.172 5.132 5.132 6,616 -0.01(-0.15%)
Aug 15, 2011 5.108 5.172 5.092 5.140 15,933 +0.08(+1.57%)
Aug 12, 2011 5.203 5.211 5.036 5.060 174,738 -0.08(-1.55%)
Aug 11, 2011 5.235 5.283 5.092 5.140 9,872 -0.09(-1.67%)
Aug 10, 2011 5.068 5.227 4.973 5.227 6,027 +0.11(+2.18%)
Aug 09, 2011 5.092 5.172 5.092 5.116 30,975 +0.02(+0.31%)
Aug 08, 2011 5.211 5.219 5.060 5.100 21,517 -0.11(-2.14%)
Aug 05, 2011 5.259 5.346 5.211 5.211 6,754 -0.06(-1.21%)
Aug 04, 2011 5.299 5.331 5.231 5.275 17,098 -0.02(-0.45%)
Aug 03, 2011 5.370 5.418 5.291 5.299 6,472 -0.05(-0.89%)
Aug 02, 2011 5.394 5.418 5.267 5.347 7,541 -0.03(-0.59%)
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.