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 (%)
Sep 29, 2006 9.285 9.548 9.285 9.548 19,399 +0.09(+0.93%)
Sep 28, 2006 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Sep 27, 2006 9.548 9.548 9.452 9.460 1,948 +0.03(+0.34%)
Sep 26, 2006 9.548 9.548 9.349 9.428 5,800 +0.08(+0.85%)
Sep 25, 2006 9.492 9.548 9.349 9.349 4,416 -0.02(-0.17%)
Sep 22, 2006 9.349 9.365 9.349 9.365 1,382 +0.01(+0.09%)
Sep 21, 2006 9.595 9.595 9.357 9.357 1,005 -0.18(-1.84%)
Sep 20, 2006 9.548 9.746 9.532 9.532 60,423 -0.21(-2.20%)
Sep 19, 2006 9.557 9.746 9.557 9.746 356 +0.00(+0.00%)
Sep 18, 2006 9.548 9.746 9.532 9.746 30,164 +0.23(+2.41%)
Sep 15, 2006 9.508 9.548 9.468 9.517 16,985 +0.10(+1.11%)
Sep 14, 2006 9.357 9.412 9.349 9.412 666 -0.05(-0.50%)
Sep 13, 2006 9.460 9.460 9.460 9.460 125 +0.23(+2.50%)
Sep 12, 2006 9.476 9.508 9.229 9.229 2,890 -0.27(-2.89%)
Sep 11, 2006 9.420 9.579 9.420 9.504 5,655 -0.04(-0.46%)
Sep 08, 2006 9.078 9.548 8.847 9.548 17,472 +0.31(+3.36%)
Sep 07, 2006 9.293 9.603 9.237 9.237 1,759 -0.27(-2.85%)
Sep 06, 2006 9.365 9.508 9.365 9.508 628 +0.16(+1.70%)
Sep 05, 2006 9.428 9.428 9.213 9.349 1,510 -0.13(-1.34%)
Sep 01, 2006 9.508 9.508 9.476 9.476 1,382 -0.03(-0.33%)
Aug 31, 2006 9.484 9.508 9.484 9.508 1,508 +0.00(+0.00%)
Aug 30, 2006 9.444 9.516 9.444 9.508 565 +0.00(+0.00%)
Aug 29, 2006 9.516 9.627 9.436 9.508 6,241 +0.06(+0.67%)
Aug 28, 2006 9.428 9.516 9.428 9.444 2,202 -0.02(-0.25%)
Aug 25, 2006 9.516 9.524 9.452 9.468 1,332 -0.28(-2.86%)
Aug 24, 2006 9.542 9.746 9.542 9.746 351 -0.03(-0.33%)
Aug 23, 2006 9.778 9.778 9.738 9.778 8,421 +0.00(+0.00%)
Aug 22, 2006 9.516 9.778 9.516 9.778 326 +0.06(+0.57%)
Aug 21, 2006 9.810 9.810 9.595 9.723 3,637 -0.09(-0.89%)
Aug 18, 2006 9.810 9.810 9.810 9.810 125 +0.18(+1.90%)
Aug 17, 2006 9.325 9.731 8.911 9.627 19,818 +0.72(+8.04%)
Aug 16, 2006 8.831 8.959 8.831 8.911 2,631 +0.15(+1.73%)
Aug 15, 2006 8.712 8.895 8.712 8.760 13,291 +0.05(+0.55%)
Aug 14, 2006 8.744 8.911 8.656 8.712 16,967 +0.02(+0.27%)
Aug 11, 2006 8.688 8.688 8.626 8.688 251 +0.10(+1.11%)
Aug 10, 2006 8.824 8.824 8.593 8.593 4,650 -0.21(-2.44%)
Aug 09, 2006 8.824 8.824 8.704 8.808 4,147 -0.10(-1.07%)
Aug 08, 2006 8.561 8.903 8.561 8.903 2,400 +0.19(+2.19%)
Aug 07, 2006 8.784 8.784 8.553 8.712 2,893 -0.17(-1.88%)
Aug 04, 2006 8.847 8.959 8.847 8.879 2,136 +0.00(+0.00%)
Aug 03, 2006 8.704 8.895 8.704 8.879 5,027 +0.29(+3.43%)
Aug 02, 2006 8.855 8.855 8.553 8.585 7,878 -0.33(-3.66%)
Aug 01, 2006 8.919 8.919 8.911 8.911 246,836 +0.06(+0.63%)
Jul 31, 2006 8.839 8.871 8.839 8.855 628 +0.02(+0.18%)
Jul 28, 2006 8.871 8.895 8.839 8.839 14,637 +0.03(+0.36%)
Jul 27, 2006 8.991 8.991 8.808 8.808 8,202 -0.22(-2.47%)
Jul 26, 2006 8.975 9.030 8.919 9.030 7,415 +0.06(+0.62%)
Jul 25, 2006 9.030 9.070 8.975 8.975 19,266 -0.09(-0.97%)
Jul 24, 2006 9.261 9.261 8.983 9.062 330,430 -0.39(-4.12%)
Jul 21, 2006 9.452 9.587 9.452 9.452 40,608 -0.10(-1.00%)
Jul 20, 2006 9.468 9.548 9.256 9.548 8,169 +0.00(+0.00%)
Jul 19, 2006 9.508 9.619 9.468 9.548 26,263 +0.08(+0.84%)
Jul 18, 2006 9.317 9.468 9.309 9.468 10,875 +0.00(+0.00%)
Jul 17, 2006 9.468 9.468 9.468 9.468 125 +0.01(+0.15%)
Jul 14, 2006 9.454 9.454 9.454 9.454 0 +0.00(+0.00%)
Jul 13, 2006 9.484 9.484 9.454 9.454 251 +0.14(+1.56%)
Jul 12, 2006 9.237 9.468 9.229 9.309 6,227 -0.09(-0.93%)
Jul 11, 2006 9.484 9.484 9.388 9.396 38,264 -0.03(-0.34%)
Jul 10, 2006 9.428 9.468 9.428 9.428 3,703 -0.11(-1.17%)
Jul 07, 2006 9.484 9.540 9.396 9.540 28,091 +0.00(+0.00%)
Jul 06, 2006 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jul 05, 2006 9.484 9.540 9.468 9.540 22,309 +0.06(+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.