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, 2012 7.089 7.089 6.930 7.081 3,406 +0.06(+0.91%)
Jul 30, 2012 7.017 7.025 6.962 7.017 6,368 +0.02(+0.34%)
Jul 27, 2012 6.946 7.065 6.930 6.994 10,364 -0.01(-0.11%)
Jul 26, 2012 7.073 7.161 6.834 7.002 14,026 +0.13(+1.85%)
Jul 25, 2012 7.002 7.009 6.874 6.874 3,577 -0.13(-1.82%)
Jul 23, 2012 6.922 7.002 7.002 7.002 30,290 +0.06(+0.92%)
Jul 20, 2012 7.121 7.121 6.867 6.938 4,903 -0.13(-1.80%)
Jul 19, 2012 6.826 7.161 6.811 7.065 18,713 +0.26(+3.86%)
Jul 18, 2012 6.675 6.803 6.643 6.803 9,829 +0.13(+1.91%)
Jul 17, 2012 6.596 6.675 6.596 6.675 1,244 +0.16(+2.41%)
Jul 16, 2012 6.540 6.604 6.484 6.518 4,308 -0.09(-1.29%)
Jul 13, 2012 6.604 6.604 6.604 6.604 1,256 +0.00(+0.00%)
Jul 12, 2012 6.564 6.604 6.564 6.604 439 +0.00(+0.00%)
Jul 11, 2012 6.596 6.683 6.532 6.604 1,758 +0.06(+0.97%)
Jul 10, 2012 6.636 6.643 6.540 6.540 3,421 -0.06(-0.84%)
Jul 09, 2012 6.462 6.699 6.462 6.596 524 -0.03(-0.48%)
Jul 06, 2012 6.612 6.643 6.508 6.628 3,749 -0.02(-0.24%)
Jul 05, 2012 6.659 6.683 6.532 6.643 11,183 -0.09(-1.37%)
Jul 03, 2012 6.667 6.763 6.667 6.736 5,249 +0.26(+4.00%)
Jul 02, 2012 6.564 6.842 6.453 6.476 15,396 -0.21(-3.10%)
Jun 29, 2012 6.604 6.763 6.604 6.683 38,042 +0.09(+1.33%)
Jun 28, 2012 6.564 6.596 6.564 6.596 377 -0.01(-0.12%)
Jun 27, 2012 6.604 6.643 6.588 6.604 14,325 +0.04(+0.61%)
Jun 26, 2012 6.643 6.683 6.484 6.564 7,562 -0.18(-2.71%)
Jun 25, 2012 6.588 6.747 6.524 6.747 5,990 +0.10(+1.56%)
Jun 22, 2012 6.365 6.643 6.365 6.643 57,952 +0.30(+4.77%)
Jun 21, 2012 6.349 6.365 6.341 6.341 11,877 -0.02(-0.38%)
Jun 20, 2012 6.277 6.385 6.277 6.365 25,657 +0.16(+2.56%)
Jun 19, 2012 6.254 6.270 6.126 6.206 27,059 +0.08(+1.30%)
Jun 18, 2012 6.238 6.238 6.110 6.126 2,614 -0.04(-0.65%)
Jun 15, 2012 6.142 6.166 6.055 6.166 8,010 +0.03(+0.52%)
Jun 14, 2012 6.142 6.277 6.047 6.134 4,709 +0.04(+0.65%)
Jun 13, 2012 6.285 6.285 6.087 6.095 5,821 -0.15(-2.42%)
Jun 12, 2012 6.246 6.246 6.246 6.246 251 -0.01(-0.13%)
Jun 11, 2012 6.254 6.254 6.206 6.254 8,201 +0.02(+0.26%)
Jun 08, 2012 6.222 6.325 6.190 6.238 19,021 +0.02(+0.26%)
Jun 07, 2012 6.246 6.285 6.222 6.222 9,424 +0.02(+0.26%)
Jun 06, 2012 6.166 6.277 6.166 6.206 5,398 -0.06(-0.89%)
Jun 05, 2012 6.214 6.270 6.214 6.262 1,280 +0.02(+0.26%)
Jun 04, 2012 6.182 6.246 6.182 6.246 8,105 +0.04(+0.64%)
Jun 01, 2012 6.238 6.238 6.206 6.206 5,148 -0.08(-1.27%)
May 31, 2012 6.246 6.285 6.226 6.285 3,211 +0.04(+0.64%)
May 30, 2012 6.285 6.285 6.206 6.246 8,106 -0.05(-0.76%)
May 29, 2012 6.293 6.357 6.285 6.293 3,142 -0.06(-1.00%)
May 25, 2012 6.301 6.357 6.285 6.357 7,792 +0.00(+0.00%)
May 24, 2012 6.349 6.357 6.325 6.357 8,207 -0.01(-0.12%)
May 23, 2012 6.365 6.365 6.325 6.365 7,829 +0.00(+0.00%)
May 22, 2012 6.365 6.428 6.301 6.365 39,073 -0.01(-0.12%)
May 21, 2012 6.413 6.445 6.373 6.373 3,108 -0.06(-0.99%)
May 18, 2012 6.405 6.476 6.367 6.437 4,799 +0.07(+1.13%)
May 17, 2012 6.373 6.405 6.325 6.365 21,762 -0.05(-0.74%)
May 16, 2012 6.508 6.508 6.373 6.413 6,661 -0.07(-1.04%)
May 15, 2012 6.508 6.516 6.445 6.480 18,159 +0.02(+0.30%)
May 14, 2012 6.508 6.516 6.325 6.460 20,655 -0.06(-0.85%)
May 11, 2012 6.492 6.516 6.429 6.516 4,412 -0.03(-0.49%)
May 10, 2012 6.508 6.612 6.484 6.548 4,336 +0.02(+0.37%)
May 09, 2012 6.365 6.556 6.333 6.524 535,823 +0.24(+3.80%)
May 08, 2012 6.277 6.365 6.277 6.285 5,960 -0.03(-0.50%)
May 07, 2012 6.293 6.365 6.285 6.317 16,123 +0.11(+1.79%)
May 04, 2012 6.166 6.236 6.142 6.206 971 +0.04(+0.65%)
May 03, 2012 6.166 6.166 6.166 6.166 194 +0.02(+0.26%)
May 02, 2012 6.087 6.186 6.087 6.150 32,085 +0.10(+1.58%)
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.