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 (%)
Mar 30, 2007 8.720 8.752 8.529 8.593 25,493 -0.16(-1.82%)
Mar 29, 2007 8.752 9.150 8.752 8.752 14,944 +0.04(+0.46%)
Mar 28, 2007 8.728 8.800 8.712 8.712 5,781 -0.08(-0.91%)
Mar 27, 2007 8.792 8.919 8.664 8.792 11,450 -0.15(-1.69%)
Mar 26, 2007 8.792 8.999 8.792 8.943 5,404 +0.03(+0.32%)
Mar 23, 2007 9.070 9.118 8.824 8.914 41,904 -0.05(-0.51%)
Mar 22, 2007 9.110 9.205 8.960 8.960 7,448 -0.17(-1.81%)
Mar 21, 2007 9.094 9.134 8.927 9.126 4,776 +0.05(+0.53%)
Mar 20, 2007 9.094 9.126 8.932 9.078 4,097 +0.10(+1.06%)
Mar 19, 2007 8.967 9.118 8.895 8.983 10,771 -0.16(-1.74%)
Mar 16, 2007 9.094 9.150 8.951 9.142 4,021 +0.05(+0.52%)
Mar 15, 2007 8.951 9.102 8.935 9.094 13,109 +0.15(+1.69%)
Mar 14, 2007 9.102 9.134 8.943 8.943 7,415 -0.12(-1.32%)
Mar 13, 2007 8.951 9.094 8.935 9.062 68,587 +0.11(+1.24%)
Mar 12, 2007 9.126 9.134 8.951 8.951 7,666 -0.19(-2.09%)
Mar 09, 2007 9.086 9.142 9.062 9.142 228,126 -0.02(-0.26%)
Mar 08, 2007 9.134 9.221 9.126 9.166 3,896 -0.02(-0.26%)
Mar 07, 2007 9.070 9.317 8.999 9.190 10,306 +0.09(+0.96%)
Mar 06, 2007 8.975 9.182 8.975 9.102 1,885 +0.08(+0.88%)
Mar 05, 2007 9.038 9.134 8.967 9.022 2,395 -0.11(-1.22%)
Mar 02, 2007 9.126 9.134 9.038 9.134 2,010 +0.10(+1.13%)
Mar 01, 2007 8.935 9.174 8.935 9.032 1,789 -0.08(-0.86%)
Feb 28, 2007 9.046 9.221 8.951 9.110 9,292 -0.02(-0.17%)
Feb 27, 2007 9.229 9.229 9.126 9.126 1,005 -0.25(-2.63%)
Feb 26, 2007 9.484 9.484 9.333 9.373 4,009 +0.03(+0.34%)
Feb 23, 2007 9.516 9.579 9.301 9.341 4,021 -0.10(-1.10%)
Feb 22, 2007 9.269 9.587 9.269 9.444 3,393 +0.14(+1.45%)
Feb 21, 2007 9.277 9.532 9.277 9.309 2,683 +0.04(+0.43%)
Feb 20, 2007 9.548 9.627 9.269 9.269 7,137 -0.25(-2.67%)
Feb 16, 2007 9.388 9.627 9.237 9.524 17,672 +0.23(+2.48%)
Feb 15, 2007 8.999 9.293 8.999 9.293 3,695 +0.23(+2.55%)
Feb 14, 2007 9.158 9.237 8.975 9.062 4,047 +0.06(+0.62%)
Feb 13, 2007 9.007 9.349 8.983 9.007 3,770 +0.02(+0.18%)
Feb 12, 2007 8.999 9.158 8.951 8.991 3,896 +0.01(+0.09%)
Feb 09, 2007 9.086 9.221 8.983 8.983 2,010 -0.16(-1.74%)
Feb 08, 2007 9.197 9.213 9.110 9.142 10,695 -0.12(-1.29%)
Feb 07, 2007 9.548 9.587 9.229 9.261 17,346 -0.14(-1.52%)
Feb 06, 2007 9.508 9.563 9.309 9.404 11,382 -0.18(-1.91%)
Feb 05, 2007 9.524 9.786 9.412 9.587 7,419 +0.04(+0.42%)
Feb 02, 2007 9.715 9.762 9.540 9.548 7,213 -0.11(-1.15%)
Feb 01, 2007 9.611 9.754 9.420 9.659 10,306 +0.14(+1.49%)
Jan 31, 2007 9.643 9.643 9.420 9.517 4,424 -0.08(-0.81%)
Jan 30, 2007 9.468 9.659 9.468 9.595 3,205 +0.14(+1.52%)
Jan 29, 2007 9.380 9.540 9.110 9.452 22,957 +0.00(+0.00%)
Jan 26, 2007 9.651 9.651 9.325 9.452 16,722 -0.28(-2.86%)
Jan 25, 2007 9.428 9.731 9.428 9.731 24,163 +0.34(+3.64%)
Jan 24, 2007 9.484 9.492 9.388 9.388 4,797 +0.00(+0.00%)
Jan 23, 2007 9.396 9.444 9.388 9.388 879 -0.07(-0.76%)
Jan 22, 2007 9.357 9.460 9.341 9.460 8,075 +0.10(+1.11%)
Jan 19, 2007 9.786 9.786 9.357 9.357 4,914 -0.34(-3.53%)
Jan 18, 2007 9.754 9.754 9.667 9.699 12,383 -0.05(-0.49%)
Jan 17, 2007 9.738 9.746 9.707 9.746 2,576 +0.06(+0.66%)
Jan 16, 2007 9.826 9.826 9.675 9.683 6,939 -0.13(-1.30%)
Jan 12, 2007 9.850 9.850 9.746 9.810 3,864 -0.02(-0.16%)
Jan 11, 2007 9.770 9.826 9.770 9.826 3,644 +0.06(+0.65%)
Jan 10, 2007 9.675 9.762 9.675 9.762 879 +0.16(+1.66%)
Jan 09, 2007 9.683 9.818 9.603 9.603 2,966 -0.14(-1.47%)
Jan 08, 2007 9.786 9.786 9.436 9.746 61,416 -0.08(-0.81%)
Jan 05, 2007 9.746 9.826 9.746 9.826 6,753 +0.08(+0.82%)
Jan 04, 2007 9.675 9.746 9.468 9.746 7,685 +0.12(+1.24%)
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.