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 (%)
Jul 29, 2011 5.156 5.251 5.116 5.243 9,092 +0.12(+2.33%)
Jul 28, 2011 5.243 5.251 5.092 5.124 39,260 -0.05(-0.92%)
Jul 27, 2011 5.092 5.259 5.084 5.172 13,893 +0.07(+1.46%)
Jul 26, 2011 5.108 5.140 5.092 5.097 5,409 +0.01(+0.10%)
Jul 25, 2011 5.100 5.164 5.092 5.092 6,002 -0.03(-0.62%)
Jul 22, 2011 5.124 5.167 5.092 5.124 1,481 +0.02(+0.31%)
Jul 21, 2011 5.132 5.132 5.108 5.108 13,008 +0.00(+0.00%)
Jul 20, 2011 5.092 5.140 5.076 5.108 5,579 -0.02(-0.47%)
Jul 19, 2011 5.172 5.172 5.100 5.132 4,021 +0.04(+0.78%)
Jul 18, 2011 5.172 5.180 5.092 5.092 11,015 -0.02(-0.31%)
Jul 15, 2011 5.386 5.386 5.108 5.108 2,890 -0.06(-1.23%)
Jul 14, 2011 5.132 5.172 5.132 5.172 14,917 +0.01(+0.15%)
Jul 13, 2011 5.235 5.235 5.132 5.164 5,454 -0.01(-0.15%)
Jul 12, 2011 5.180 5.211 5.136 5.172 23,512 +0.00(+0.00%)
Jul 11, 2011 5.195 5.251 5.132 5.172 33,943 -0.02(-0.31%)
Jul 08, 2011 5.124 5.251 5.100 5.187 12,821 +0.02(+0.31%)
Jul 07, 2011 5.084 5.180 5.068 5.172 4,084 +0.05(+0.93%)
Jul 06, 2011 5.164 5.164 5.100 5.124 17,596 +0.02(+0.31%)
Jul 05, 2011 5.148 5.291 5.108 5.108 2,582 -0.02(-0.47%)
Jul 01, 2011 5.132 5.132 5.092 5.132 1,462 +0.04(+0.78%)
Jun 30, 2011 5.132 5.132 5.092 5.092 5,440 -0.07(-1.39%)
Jun 29, 2011 5.172 5.172 5.116 5.164 4,279 +0.03(+0.54%)
Jun 28, 2011 5.140 5.140 5.136 5.136 251 -0.00(-0.08%)
Jun 27, 2011 5.164 5.172 5.060 5.140 14,391 +0.05(+0.94%)
Jun 24, 2011 5.215 5.215 5.092 5.092 11,877 -0.10(-1.99%)
Jun 23, 2011 5.243 5.251 5.180 5.196 2,193 +0.00(+0.00%)
Jun 22, 2011 5.211 5.211 5.172 5.195 4,650 -0.02(-0.31%)
Jun 21, 2011 5.203 5.211 5.172 5.211 4,021 +0.04(+0.77%)
Jun 20, 2011 5.084 5.211 5.012 5.172 3,815 +0.08(+1.56%)
Jun 17, 2011 4.957 5.092 4.869 5.092 16,834 +0.16(+3.23%)
Jun 16, 2011 5.052 5.052 4.893 4.933 23,516 -0.14(-2.82%)
Jun 15, 2011 5.132 5.132 5.020 5.076 6,909 -0.10(-1.85%)
Jun 14, 2011 5.172 5.283 5.052 5.172 22,554 -0.08(-1.52%)
Jun 13, 2011 5.251 5.283 5.180 5.251 6,650 -0.04(-0.75%)
Jun 10, 2011 5.299 5.331 5.219 5.291 4,901 -0.03(-0.60%)
Jun 09, 2011 5.331 5.442 5.291 5.323 37,115 -0.01(-0.15%)
Jun 08, 2011 5.343 5.418 5.307 5.331 13,295 -0.01(-0.15%)
Jun 07, 2011 5.474 5.474 5.291 5.339 3,550 -0.03(-0.59%)
Jun 06, 2011 5.379 5.410 5.370 5.370 4,169 -0.01(-0.15%)
Jun 03, 2011 5.410 5.434 5.370 5.379 8,672 -0.14(-2.59%)
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%)
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.