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 30, 2010 3.564 3.564 3.420 3.461 1,759 -0.09(-2.47%)
Jul 29, 2010 3.342 3.580 3.342 3.549 628 +0.00(+0.00%)
Jul 28, 2010 3.580 3.580 3.381 3.549 7,918 +0.01(+0.22%)
Jul 27, 2010 3.541 3.541 3.461 3.541 3,119 -0.04(-1.11%)
Jul 26, 2010 3.477 3.580 3.318 3.580 12,078 +0.07(+2.04%)
Jul 23, 2010 3.351 3.549 3.351 3.509 2,887 +0.07(+2.08%)
Jul 22, 2010 3.031 3.517 3.031 3.437 11,282 +0.34(+10.91%)
Jul 21, 2010 3.047 3.099 2.864 3.099 4,348 +0.07(+2.23%)
Jul 20, 2010 3.047 3.047 3.023 3.031 5,228 +0.01(+0.26%)
Jul 19, 2010 3.015 3.143 3.015 3.023 110,601 +0.02(+0.53%)
Jul 16, 2010 3.000 3.023 3.000 3.007 2,273 -0.14(-4.55%)
Jul 15, 2010 3.119 3.167 3.031 3.151 53,418 +0.02(+0.51%)
Jul 14, 2010 3.264 3.264 3.111 3.135 1,671 -0.06(-1.75%)
Jul 13, 2010 3.262 3.262 3.111 3.190 1,168 +0.03(+1.01%)
Jul 12, 2010 3.135 3.294 3.103 3.159 1,276 -0.02(-0.75%)
Jul 09, 2010 3.278 3.278 3.143 3.183 10,497 +0.03(+1.01%)
Jul 08, 2010 3.278 3.278 3.112 3.151 9,803 -0.13(-3.88%)
Jul 07, 2010 3.278 3.302 3.278 3.278 7,791 +0.02(+0.49%)
Jul 02, 2010 3.278 3.262 3.262 3.262 1,382 -0.21(-5.96%)
Jul 01, 2010 3.310 3.469 3.238 3.469 967 +0.14(+4.06%)
Jun 30, 2010 3.413 3.413 3.262 3.334 6,284 +0.07(+2.20%)
Jun 29, 2010 3.461 3.461 3.262 3.262 8,923 -0.16(-4.65%)
Jun 25, 2010 3.541 3.549 3.389 3.421 3,108 +0.00(+0.00%)
Jun 24, 2010 3.483 3.501 3.421 3.421 1,313 -0.08(-2.27%)
Jun 23, 2010 3.461 3.541 3.453 3.501 15,585 +0.00(+0.00%)
Jun 22, 2010 3.501 3.509 3.501 3.501 8,043 +0.04(+1.15%)
Jun 21, 2010 3.389 3.501 3.389 3.461 6,350 +0.08(+2.35%)
Jun 18, 2010 3.501 3.501 3.381 3.381 2,651 -0.11(-3.19%)
Jun 17, 2010 3.461 3.493 3.389 3.493 1,275 +0.02(+0.69%)
Jun 16, 2010 3.461 3.493 3.461 3.469 628 -0.01(-0.23%)
Jun 15, 2010 3.469 3.533 3.405 3.477 1,131 -0.02(-0.46%)
Jun 14, 2010 3.533 3.533 3.389 3.493 2,284 -0.04(-1.13%)
Jun 11, 2010 3.564 3.572 3.501 3.533 1,168 -0.04(-1.00%)
Jun 10, 2010 3.485 3.572 3.477 3.568 974 +0.09(+2.63%)
Jun 09, 2010 3.509 3.509 3.477 3.477 1,256 -0.03(-0.91%)
Jun 08, 2010 3.501 3.572 3.413 3.509 34,964 +0.09(+2.56%)
Jun 07, 2010 3.421 3.421 3.405 3.421 9,677 +0.00(+0.00%)
Jun 04, 2010 3.381 3.421 3.381 3.421 3,393 +0.04(+1.18%)
Jun 03, 2010 3.421 3.469 3.381 3.381 13,683 +0.04(+1.19%)
Jun 02, 2010 3.453 3.453 3.302 3.342 54,164 -0.02(-0.47%)
Jun 01, 2010 3.684 3.684 3.358 3.358 207,441 -0.30(-8.26%)
May 28, 2010 3.875 3.891 3.660 3.660 51,163 -0.21(-5.54%)
May 27, 2010 3.779 3.938 3.779 3.875 4,650 +0.14(+3.62%)
May 26, 2010 3.747 3.747 3.660 3.739 1,885 +0.09(+2.40%)
May 25, 2010 3.739 3.835 3.485 3.652 17,987 -0.17(-4.37%)
May 24, 2010 3.851 3.851 3.819 3.819 251 +0.00(+0.10%)
May 21, 2010 3.819 3.819 3.739 3.815 9,749 -0.00(-0.10%)
May 20, 2010 3.899 3.899 3.819 3.819 967 -0.16(-4.00%)
May 19, 2010 3.954 3.978 3.899 3.978 8,477 +0.00(+0.00%)
May 18, 2010 4.137 4.137 3.978 3.978 9,011 -0.16(-3.85%)
May 17, 2010 4.097 4.137 4.058 4.137 4,965 +0.08(+1.96%)
May 14, 2010 4.137 4.137 4.058 4.058 804 -0.07(-1.73%)
May 13, 2010 4.042 4.129 3.978 4.129 20,949 +0.03(+0.78%)
May 12, 2010 3.907 4.097 3.907 4.097 8,527 +0.00(+0.00%)
May 11, 2010 4.091 4.097 3.899 4.097 3,267 +0.12(+3.00%)
May 10, 2010 4.002 4.137 3.978 3.978 7,061 -0.15(-3.66%)
May 07, 2010 3.954 4.129 3.819 4.129 2,655 +0.23(+5.92%)
May 06, 2010 3.922 3.922 3.899 3.899 568 +0.00(+0.00%)
May 05, 2010 3.975 4.129 3.899 3.899 3,921 -0.21(-5.04%)
May 04, 2010 4.121 4.129 3.987 4.105 5,931 +0.02(+0.59%)
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.