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 (%)
May 24, 2011 5.609 5.609 5.490 5.522 10,259 -0.05(-0.86%)
May 23, 2011 5.569 5.641 5.498 5.569 3,291 +0.00(+0.00%)
May 20, 2011 5.553 5.592 5.530 5.569 6,900 +0.00(+0.00%)
May 19, 2011 5.593 5.609 5.553 5.569 7,164 -0.04(-0.71%)
May 18, 2011 5.506 5.609 5.506 5.609 54,952 +0.14(+2.62%)
May 17, 2011 5.450 5.569 5.450 5.466 13,580 -0.02(-0.43%)
May 16, 2011 5.569 5.569 5.410 5.490 5,564 -0.04(-0.72%)
May 13, 2011 5.561 5.569 5.530 5.530 1,319 -0.04(-0.71%)
May 12, 2011 5.561 5.569 5.561 5.569 1,256 +0.01(+0.26%)
May 11, 2011 5.569 5.569 5.555 5.555 637 -0.01(-0.26%)
May 10, 2011 5.577 5.577 5.506 5.569 7,384 +0.00(+0.00%)
May 09, 2011 5.561 5.569 5.561 5.569 21,379 +0.06(+1.15%)
May 06, 2011 5.561 5.569 5.498 5.506 17,755 -0.06(-1.14%)
May 05, 2011 5.569 5.569 5.569 5.569 2,388 +0.00(+0.00%)
May 04, 2011 5.569 5.625 5.490 5.569 10,380 +0.00(+0.00%)
May 03, 2011 5.681 5.704 5.553 5.569 4,549 -0.02(-0.43%)
May 02, 2011 5.569 5.649 5.569 5.593 42,287 +0.02(+0.43%)
Apr 29, 2011 5.569 5.609 5.561 5.569 5,737 +0.03(+0.57%)
Apr 28, 2011 5.577 5.729 5.538 5.538 44,577 +0.10(+1.90%)
Apr 27, 2011 5.394 5.434 5.370 5.434 4,260 +0.02(+0.44%)
Apr 26, 2011 5.450 5.490 5.410 5.410 10,046 -0.04(-0.73%)
Apr 25, 2011 5.490 5.490 5.450 5.450 706 -0.02(-0.29%)
Apr 21, 2011 5.410 5.490 5.410 5.466 2,741 +0.06(+1.18%)
Apr 20, 2011 5.410 5.410 5.378 5.402 6,418 +0.06(+1.04%)
Apr 19, 2011 5.386 5.410 5.347 5.347 23,084 +0.05(+0.90%)
Apr 18, 2011 5.331 5.386 5.299 5.299 5,219 -0.03(-0.60%)
Apr 15, 2011 5.331 5.331 5.291 5.331 6,787 -0.04(-0.74%)
Apr 14, 2011 5.410 5.410 5.370 5.370 7,830 -0.01(-0.15%)
Apr 13, 2011 5.434 5.434 5.297 5.378 6,290 -0.02(-0.30%)
Apr 12, 2011 5.283 5.426 5.267 5.394 6,491 +0.08(+1.50%)
Apr 11, 2011 5.259 5.339 5.259 5.315 1,681 +0.10(+1.98%)
Apr 08, 2011 5.259 5.259 5.211 5.211 5,781 -0.03(-0.61%)
Apr 07, 2011 5.307 5.307 5.180 5.243 18,727 -0.11(-2.08%)
Apr 06, 2011 5.251 5.370 5.251 5.355 9,473 +0.01(+0.15%)
Apr 05, 2011 5.291 5.363 5.291 5.347 3,641 -0.02(-0.30%)
Apr 04, 2011 5.299 5.363 5.299 5.363 867 +0.00(+0.00%)
Apr 01, 2011 5.410 5.410 5.291 5.363 9,457 -0.06(-1.17%)
Mar 31, 2011 5.442 5.442 5.426 5.426 2,450 +0.01(+0.15%)
Mar 30, 2011 5.418 5.490 5.410 5.418 20,455 -0.06(-1.02%)
Mar 29, 2011 5.402 5.490 5.402 5.474 1,720 +0.10(+1.92%)
Mar 28, 2011 5.498 5.498 5.370 5.370 13,723 -0.13(-2.36%)
Mar 25, 2011 5.506 5.522 5.500 5.500 1,325 -0.01(-0.10%)
Mar 24, 2011 5.490 5.506 5.490 5.506 1,074 +0.10(+1.76%)
Mar 23, 2011 5.421 5.434 5.410 5.410 6,353 -0.10(-1.73%)
Mar 22, 2011 5.466 5.506 5.466 5.506 1,192 +0.10(+1.76%)
Mar 21, 2011 5.481 5.490 5.410 5.410 4,725 -0.02(-0.29%)
Mar 18, 2011 5.386 5.450 5.386 5.426 7,218 -0.01(-0.15%)
Mar 17, 2011 5.442 5.490 5.410 5.434 9,011 -0.01(-0.14%)
Mar 16, 2011 5.418 5.442 5.410 5.442 2,318 +0.02(+0.29%)
Mar 15, 2011 5.410 5.450 5.410 5.426 9,405 -0.06(-1.02%)
Mar 14, 2011 5.450 5.490 5.450 5.482 3,112 +0.02(+0.44%)
Mar 11, 2011 5.530 5.530 5.434 5.458 35,789 -0.03(-0.58%)
Mar 10, 2011 5.482 5.490 5.410 5.490 2,362 +0.00(+0.00%)
Mar 09, 2011 5.474 5.530 5.474 5.490 2,136 -0.01(-0.14%)
Mar 08, 2011 5.450 5.522 5.442 5.498 40,463 +0.02(+0.44%)
Mar 07, 2011 5.482 5.490 5.434 5.474 10,262 +0.01(+0.15%)
Mar 04, 2011 5.450 5.490 5.435 5.466 17,985 +0.02(+0.29%)
Mar 03, 2011 5.410 5.490 5.410 5.450 8,437 +0.00(+0.00%)
Mar 02, 2011 5.530 5.530 5.428 5.450 31,817 -0.03(-0.58%)
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.