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, 2010 5.005 5.156 4.965 5.156 2,388 +0.18(+3.68%)
Dec 30, 2010 4.933 4.989 4.933 4.973 1,132 +0.01(+0.16%)
Dec 29, 2010 4.774 4.965 4.774 4.965 18,744 +0.13(+2.63%)
Dec 28, 2010 4.734 4.845 4.734 4.837 37,077 +0.08(+1.61%)
Dec 27, 2010 4.734 4.761 4.734 4.761 1,005 +0.02(+0.40%)
Dec 23, 2010 4.818 4.845 4.742 4.742 1,583 -0.09(-1.86%)
Dec 22, 2010 4.774 4.832 4.766 4.832 1,652 +0.06(+1.21%)
Dec 21, 2010 4.543 4.774 4.535 4.774 5,736 +0.17(+3.63%)
Dec 20, 2010 4.551 4.615 4.543 4.607 2,235 -0.01(-0.17%)
Dec 17, 2010 4.734 4.877 4.615 4.615 24,104 -0.12(-2.52%)
Dec 16, 2010 4.814 4.814 4.734 4.734 2,313 -0.16(-3.25%)
Dec 15, 2010 4.853 4.893 4.853 4.893 2,614 +0.04(+0.82%)
Dec 14, 2010 4.833 4.853 4.631 4.853 1,138 +0.03(+0.66%)
Dec 13, 2010 4.853 4.853 4.822 4.822 1,253 +0.00(+0.00%)
Dec 10, 2010 4.798 4.893 4.798 4.822 6,029 -0.06(-1.30%)
Dec 09, 2010 4.710 4.924 4.607 4.885 6,584 +0.15(+3.19%)
Dec 08, 2010 4.686 4.734 4.583 4.734 4,086 +0.09(+1.88%)
Dec 07, 2010 4.543 4.766 4.535 4.646 11,274 +0.11(+2.46%)
Dec 06, 2010 4.519 4.559 4.519 4.535 754 +0.00(+0.00%)
Dec 03, 2010 4.511 4.540 4.511 4.535 1,449 +0.03(+0.62%)
Dec 02, 2010 4.734 4.774 4.416 4.507 19,539 -0.18(-3.82%)
Dec 01, 2010 4.766 4.766 4.662 4.686 26,367 -0.01(-0.17%)
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%)
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.