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 (%)
Dec 31, 2007 6.198 6.198 5.378 5.498 51,278 -0.21(-3.63%)
Dec 28, 2007 5.999 6.047 5.681 5.705 14,328 -0.33(-5.53%)
Dec 27, 2007 6.079 6.182 6.015 6.039 30,862 -0.13(-2.06%)
Dec 26, 2007 6.381 6.381 6.166 6.166 8,047 -0.21(-3.25%)
Dec 24, 2007 6.373 6.373 6.373 6.373 251 -0.02(-0.37%)
Dec 21, 2007 7.336 7.336 6.238 6.397 7,391 -0.89(-12.23%)
Dec 20, 2007 6.556 7.352 6.548 7.288 5,165 +0.95(+14.93%)
Dec 19, 2007 6.755 6.763 6.341 6.341 5,047 -0.55(-7.97%)
Dec 18, 2007 7.041 7.041 6.874 6.890 2,765 +0.41(+6.39%)
Dec 17, 2007 6.365 6.890 6.226 6.476 13,501 +0.07(+1.12%)
Dec 14, 2007 6.445 6.834 6.405 6.405 23,472 -0.09(-1.35%)
Dec 13, 2007 6.874 6.874 6.484 6.492 9,875 -0.04(-0.61%)
Dec 12, 2007 6.755 6.763 6.484 6.532 19,644 +0.06(+0.98%)
Dec 11, 2007 6.763 6.795 6.365 6.468 45,682 -0.37(-5.36%)
Dec 10, 2007 6.850 6.858 6.834 6.834 60,706 -0.10(-1.38%)
Dec 07, 2007 6.954 6.962 6.850 6.930 5,153 +0.19(+2.83%)
Dec 06, 2007 6.763 6.850 6.739 6.739 3,016 -0.08(-1.17%)
Dec 05, 2007 6.842 6.882 6.763 6.819 1,633 -0.03(-0.46%)
Dec 04, 2007 7.304 7.304 6.755 6.850 11,271 -0.10(-1.37%)
Dec 03, 2007 7.551 7.551 6.946 6.946 1,405 -0.58(-7.72%)
Nov 30, 2007 7.423 7.527 7.423 7.527 992 -0.24(-3.07%)
Nov 29, 2007 7.765 7.765 7.765 7.765 2,262 +0.11(+1.46%)
Nov 28, 2007 7.161 7.654 7.161 7.654 2,198 +0.78(+11.34%)
Nov 27, 2007 7.192 7.399 6.874 6.874 4,904 -0.45(-6.09%)
Nov 26, 2007 7.757 7.757 7.320 7.320 22,623 -0.16(-2.13%)
Nov 23, 2007 7.479 7.479 7.479 7.479 0 +0.00(+0.00%)
Nov 21, 2007 7.614 7.646 7.479 7.479 5,907 -0.20(-2.59%)
Nov 20, 2007 7.757 7.757 7.678 7.678 5,153 -0.09(-1.13%)
Nov 19, 2007 7.765 7.837 7.757 7.765 3,519 -0.03(-0.41%)
Nov 16, 2007 7.869 7.901 7.797 7.797 6,865 +0.00(+0.00%)
Nov 15, 2007 7.757 8.036 7.757 7.797 2,890 -0.14(-1.80%)
Nov 14, 2007 7.877 8.028 7.861 7.940 4,006 +0.18(+2.36%)
Nov 13, 2007 7.877 7.901 7.757 7.757 4,962 +0.12(+1.56%)
Nov 12, 2007 7.742 8.259 7.638 7.638 4,901 -0.08(-1.03%)
Nov 09, 2007 7.718 7.797 7.678 7.718 32,418 -0.14(-1.82%)
Nov 08, 2007 7.853 7.869 7.765 7.861 22,437 +0.08(+1.02%)
Nov 07, 2007 7.956 7.956 7.773 7.781 4,021 -0.41(-5.05%)
Nov 06, 2007 8.076 8.211 7.996 8.195 2,010 +0.25(+3.10%)
Nov 05, 2007 7.885 8.060 7.781 7.948 6,384 +0.07(+0.91%)
Nov 02, 2007 8.092 8.092 7.869 7.877 7,492 -0.20(-2.46%)
Nov 01, 2007 8.251 8.465 8.076 8.076 7,792 -0.18(-2.12%)
Oct 31, 2007 8.187 8.386 8.187 8.251 2,438 +0.18(+2.17%)
Oct 30, 2007 8.179 8.744 8.076 8.076 8,546 -0.21(-2.50%)
Oct 29, 2007 8.275 8.362 8.275 8.282 3,526 -0.05(-0.57%)
Oct 26, 2007 8.330 8.497 8.235 8.330 3,016 +0.01(+0.10%)
Oct 25, 2007 8.306 8.322 8.306 8.322 879 +0.12(+1.45%)
Oct 24, 2007 8.402 8.728 8.163 8.203 4,735 -0.24(-2.83%)
Oct 23, 2007 8.553 8.561 8.442 8.442 4,901 -0.15(-1.76%)
Oct 22, 2007 8.641 8.752 8.593 8.593 5,153 +0.20(+2.37%)
Oct 19, 2007 8.402 8.402 8.394 8.394 4,489 -0.13(-1.49%)
Oct 18, 2007 8.410 8.728 8.410 8.521 1,885 +0.13(+1.52%)
Oct 17, 2007 8.720 8.720 8.394 8.394 9,369 -0.35(-4.00%)
Oct 16, 2007 8.529 8.752 8.489 8.744 13,572 +0.07(+0.83%)
Oct 15, 2007 8.577 8.672 8.577 8.672 6,163 +0.16(+1.87%)
Oct 12, 2007 8.458 8.577 8.458 8.513 15,412 -0.24(-2.73%)
Oct 11, 2007 8.744 8.752 8.633 8.752 3,506 +0.00(+0.00%)
Oct 10, 2007 8.871 8.943 8.744 8.752 10,173 -0.30(-3.34%)
Oct 09, 2007 9.054 9.054 9.054 9.054 0 +0.00(+0.00%)
Oct 08, 2007 8.943 9.229 8.720 9.054 15,783 +0.35(+4.02%)
Oct 05, 2007 9.309 9.309 8.704 8.704 7,918 -0.14(-1.64%)
Oct 04, 2007 9.245 9.245 8.704 8.849 4,399 -0.48(-5.18%)
Oct 03, 2007 8.569 9.349 8.569 9.333 24,383 +0.74(+8.61%)
Oct 02, 2007 8.585 8.593 8.569 8.593 2,482 +0.08(+0.93%)
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.