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 (%)
Jul 31, 2008 3.978 4.010 3.262 3.318 21,307 -0.48(-12.58%)
Jul 30, 2008 3.739 4.058 3.620 3.795 43,079 +0.06(+1.49%)
Jul 29, 2008 3.739 4.169 3.461 3.739 16,870 -0.31(-7.66%)
Jul 28, 2008 3.978 4.137 3.978 4.050 36,143 -0.02(-0.59%)
Jul 25, 2008 3.978 4.265 3.381 4.074 25,966 +0.07(+1.78%)
Jul 24, 2008 4.113 4.137 3.572 4.002 5,806 -0.07(-1.75%)
Jul 23, 2008 3.970 4.169 3.922 4.074 1,168 +0.37(+9.87%)
Jul 22, 2008 3.377 3.779 3.262 3.708 12,254 +0.33(+9.65%)
Jul 21, 2008 3.302 3.413 3.302 3.381 6,103 +0.10(+2.91%)
Jul 18, 2008 3.358 3.358 3.190 3.286 1,855 -0.08(-2.36%)
Jul 17, 2008 3.270 3.479 3.111 3.366 3,639 +0.18(+5.75%)
Jul 16, 2008 2.745 3.572 2.745 3.183 46,270 +0.31(+10.80%)
Jul 15, 2008 3.000 3.087 2.705 2.872 27,790 -0.21(-6.96%)
Jul 14, 2008 3.731 3.731 2.984 3.087 39,705 -0.16(-4.90%)
Jul 11, 2008 3.756 3.805 3.238 3.246 11,374 -0.64(-16.56%)
Jul 10, 2008 3.787 3.930 3.779 3.891 240,346 +0.11(+2.95%)
Jul 09, 2008 4.018 4.018 3.779 3.779 4,151 -0.24(-5.94%)
Jul 08, 2008 4.177 4.217 3.978 4.018 10,401 -0.13(-3.07%)
Jul 07, 2008 3.978 4.344 3.978 4.145 509,034 +0.17(+4.20%)
Jul 04, 2008 4.368 4.368 3.978 3.978 628 +0.00(+0.00%)
Jul 03, 2008 4.368 4.368 3.978 3.978 628 +0.00(+0.00%)
Jul 02, 2008 3.859 3.978 3.779 3.978 3,396 +0.19(+5.04%)
Jul 01, 2008 3.787 3.787 3.787 3.787 125 -0.31(-7.57%)
Jun 30, 2008 4.296 4.328 3.970 4.097 5,947 +0.03(+0.78%)
Jun 27, 2008 4.766 4.766 3.819 4.066 14,093 -0.56(-12.20%)
Jun 26, 2008 5.005 5.005 4.631 4.631 5,676 -0.14(-3.00%)
Jun 25, 2008 4.774 4.774 4.774 4.774 125 -0.14(-2.76%)
Jun 24, 2008 5.132 5.172 4.790 4.909 5,051 -0.21(-4.06%)
Jun 23, 2008 4.933 5.315 4.782 5.117 2,995 +0.34(+7.19%)
Jun 20, 2008 4.782 4.782 4.774 4.774 1,763 -0.04(-0.83%)
Jun 19, 2008 4.646 4.814 4.463 4.814 6,021 +0.53(+12.25%)
Jun 18, 2008 4.320 4.452 4.233 4.288 2,136 -0.39(-8.33%)
Jun 17, 2008 4.416 4.678 4.376 4.678 1,768 +0.30(+6.91%)
Jun 16, 2008 4.607 4.702 4.376 4.376 15,522 -0.15(-3.34%)
Jun 13, 2008 4.965 5.394 4.456 4.527 42,041 -0.30(-6.26%)
Jun 12, 2008 4.933 5.299 4.829 4.829 4,901 -0.10(-2.10%)
Jun 11, 2008 5.370 5.975 4.893 4.933 17,778 -0.30(-5.78%)
Jun 10, 2008 5.394 5.713 5.235 5.235 24,170 -0.59(-10.11%)
Jun 09, 2008 5.896 5.896 5.601 5.824 2,388 +0.10(+1.67%)
Jun 06, 2008 5.943 5.943 5.729 5.729 4,776 -0.01(-0.14%)
Jun 05, 2008 6.277 6.277 5.729 5.736 754 -0.18(-2.96%)
Jun 04, 2008 5.744 5.912 5.729 5.912 628 +0.10(+1.78%)
Jun 03, 2008 5.808 5.808 5.808 5.808 212,872 -0.02(-0.27%)
Jun 02, 2008 5.880 5.967 5.784 5.824 9,256 +0.06(+0.97%)
May 30, 2008 5.776 5.812 5.768 5.768 15,333 -0.01(-0.14%)
May 29, 2008 5.848 5.848 5.768 5.776 11,688 -0.07(-1.22%)
May 28, 2008 5.848 5.848 5.848 5.848 372 -0.00(-0.00%)
May 27, 2008 5.585 5.848 5.585 5.848 1,759 +0.08(+1.38%)
May 26, 2008 5.776 5.776 5.768 5.768 251 +0.00(+0.00%)
May 23, 2008 5.776 5.776 5.768 5.768 251 -0.18(-3.07%)
May 22, 2008 5.760 5.951 5.760 5.951 377 +0.19(+3.31%)
May 21, 2008 5.585 5.776 5.585 5.760 879 +0.02(+0.28%)
May 20, 2008 5.872 5.959 5.593 5.745 6,448 -0.13(-2.17%)
May 19, 2008 5.872 5.872 5.872 5.872 251 +0.15(+2.64%)
May 16, 2008 5.768 5.768 5.625 5.721 2,415 +0.03(+0.56%)
May 15, 2008 5.689 5.689 5.689 5.689 251 -0.02(-0.42%)
May 14, 2008 5.848 5.848 5.569 5.713 754 -0.11(-1.91%)
May 13, 2008 5.784 6.317 5.689 5.824 10,718 -0.03(-0.52%)
May 12, 2008 5.776 5.854 5.776 5.854 754 +0.08(+1.35%)
May 09, 2008 5.967 5.983 5.768 5.776 5,804 -0.20(-3.33%)
May 08, 2008 5.967 6.182 5.967 5.975 4,652 +0.01(+0.13%)
May 07, 2008 5.841 6.166 5.818 5.967 20,918 +0.00(+0.00%)
May 06, 2008 5.792 6.556 5.792 5.967 16,825 +0.10(+1.63%)
May 05, 2008 5.872 5.975 5.872 5.872 2,748 -0.10(-1.60%)
May 02, 2008 5.896 6.285 5.896 5.967 3,585 -0.12(-1.96%)
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.