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

Pacific Premier Bncp (NQ: PPBI )

22.14 +0.08 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2010 4.559 4.694 4.559 4.694 12,065 +0.15(+3.33%)
Nov 29, 2010 4.607 4.607 4.376 4.543 1,005 -0.09(-1.89%)
Nov 26, 2010 4.662 4.694 4.631 4.631 1,583 +0.33(+7.78%)
Nov 24, 2010 4.217 4.296 4.296 4.296 4,421 +0.08(+1.89%)
Nov 23, 2010 4.201 4.257 4.177 4.217 17,596 -0.01(-0.19%)
Nov 22, 2010 4.273 4.304 4.225 4.225 3,768 -0.07(-1.67%)
Nov 19, 2010 4.296 4.296 4.296 4.296 128,338 -0.04(-0.92%)
Nov 18, 2010 4.336 4.376 4.304 4.336 21,995 +0.05(+1.11%)
Nov 17, 2010 4.217 4.296 4.217 4.288 7,553 +0.05(+1.13%)
Nov 16, 2010 4.177 4.241 4.058 4.241 6,734 -0.06(-1.30%)
Nov 15, 2010 4.280 4.360 4.257 4.296 36,323 +0.12(+2.86%)
Nov 12, 2010 4.177 4.288 4.137 4.177 2,525 +0.00(+0.00%)
Nov 11, 2010 4.265 4.265 4.177 4.177 7,425 -0.10(-2.23%)
Nov 10, 2010 4.257 4.376 4.257 4.273 8,320 +0.02(+0.37%)
Nov 09, 2010 4.284 4.376 4.257 4.257 3,656 +0.06(+1.33%)
Nov 08, 2010 4.169 4.535 4.169 4.201 12,578 +0.06(+1.54%)
Nov 05, 2010 4.137 4.177 4.137 4.137 3,206 +0.12(+2.97%)
Nov 04, 2010 4.002 4.113 3.978 4.018 4,675 -0.01(-0.26%)
Nov 03, 2010 3.978 4.038 3.938 4.029 3,927 +0.04(+1.07%)
Nov 02, 2010 4.105 4.121 3.883 3.986 40,051 -0.11(-2.72%)
Nov 01, 2010 4.153 4.153 4.042 4.097 5,530 +0.02(+0.39%)
Oct 29, 2010 4.058 4.177 3.978 4.082 15,177 +0.02(+0.59%)
Oct 28, 2010 4.018 4.113 3.899 4.058 59,015 +0.04(+0.99%)
Oct 27, 2010 3.938 4.018 3.927 4.018 20,840 +0.04(+1.00%)
Oct 25, 2010 4.058 4.074 3.916 3.978 38,455 -0.04(-0.99%)
Oct 22, 2010 3.978 4.018 3.938 4.018 20,461 +0.04(+1.00%)
Oct 21, 2010 4.074 4.074 3.978 3.978 6,045 -0.04(-0.99%)
Oct 20, 2010 3.549 4.090 3.549 4.018 36,714 +0.66(+19.67%)
Oct 19, 2010 3.350 3.358 3.350 3.358 251 -0.02(-0.71%)
Oct 18, 2010 3.318 3.381 3.318 3.381 251 +0.05(+1.43%)
Oct 15, 2010 3.381 3.413 3.222 3.334 14,045 -0.02(-0.47%)
Oct 14, 2010 3.463 3.463 3.350 3.350 19,893 -0.08(-2.33%)
Oct 13, 2010 3.429 3.429 3.421 3.429 9,322 +0.00(+0.01%)
Oct 12, 2010 3.310 3.433 3.310 3.429 9,596 +0.01(+0.23%)
Oct 11, 2010 3.373 3.484 3.373 3.421 1,539 +0.04(+1.18%)
Oct 08, 2010 3.310 3.381 3.294 3.381 1,885 +0.04(+1.19%)
Oct 07, 2010 3.334 3.381 3.334 3.342 4,531 +0.03(+0.96%)
Oct 06, 2010 3.421 3.421 3.310 3.310 377 -0.07(-2.12%)
Oct 05, 2010 3.342 3.445 3.342 3.381 36,326 +0.09(+2.66%)
Oct 04, 2010 3.294 3.294 3.294 3.294 966 -0.09(-2.59%)
Oct 01, 2010 3.541 3.541 3.238 3.381 4,569 -0.16(-4.49%)
Sep 30, 2010 3.569 3.569 3.541 3.541 8,043 -0.04(-1.11%)
Sep 29, 2010 3.580 3.580 3.580 3.580 6,910 -0.03(-0.88%)
Sep 28, 2010 3.469 3.612 3.461 3.612 26,147 +0.09(+2.48%)
Sep 27, 2010 3.477 3.572 3.422 3.525 4,021 +0.05(+1.37%)
Sep 24, 2010 3.509 3.596 3.422 3.477 6,278 +0.06(+1.63%)
Sep 23, 2010 3.580 3.580 3.389 3.421 17,067 -0.06(-1.60%)
Sep 22, 2010 3.421 3.556 3.421 3.477 1,143 -0.10(-2.67%)
Sep 21, 2010 3.572 3.572 3.572 3.572 251 +0.01(+0.22%)
Sep 17, 2010 3.493 3.564 3.564 3.564 19,732 +0.10(+2.99%)
Sep 15, 2010 3.262 3.461 3.190 3.461 7,754 +0.17(+5.07%)
Sep 14, 2010 3.186 3.294 3.159 3.294 10,100 +0.06(+1.97%)
Sep 13, 2010 3.254 3.262 3.143 3.230 6,327 +0.09(+2.78%)
Sep 10, 2010 3.262 3.262 3.143 3.143 5,040 -0.20(-5.95%)
Sep 09, 2010 3.262 3.342 3.262 3.342 4,147 +0.03(+0.96%)
Sep 07, 2010 3.342 3.310 3.310 3.310 8,169 -0.06(-1.66%)
Sep 03, 2010 3.310 3.381 3.310 3.366 25,988 +0.06(+1.68%)
Sep 02, 2010 3.294 3.310 3.190 3.310 5,530 +0.02(+0.48%)
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.