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 (%)
Sep 30, 2008 4.058 4.059 4.059 4.059 125 +0.00(+0.04%)
Sep 29, 2008 4.137 4.145 4.058 4.058 1,948 -0.88(-17.87%)
Sep 26, 2008 5.203 5.203 4.941 4.941 1,131 +0.24(+5.08%)
Sep 22, 2008 4.702 4.702 4.702 4.702 0 +0.64(+15.66%)
Sep 19, 2008 4.217 4.217 4.066 4.066 5,850 +0.02(+0.59%)
Sep 18, 2008 3.827 4.042 3.827 4.042 2,391 +0.14(+3.67%)
Sep 17, 2008 3.899 3.918 3.899 3.899 1,765 -0.05(-1.33%)
Sep 16, 2008 3.954 3.954 3.938 3.951 1,518 -0.47(-10.68%)
Sep 12, 2008 4.448 4.424 4.424 4.424 4,273 -0.18(-3.97%)
Sep 11, 2008 4.066 4.742 4.066 4.607 628 +0.10(+2.12%)
Sep 10, 2008 4.479 4.654 4.479 4.511 1,799 +0.14(+3.09%)
Sep 09, 2008 4.296 4.376 4.296 4.376 3,217 +0.11(+2.65%)
Sep 08, 2008 4.296 4.519 4.263 4.263 2,501 +0.17(+4.24%)
Sep 05, 2008 4.201 4.201 3.717 4.090 11,010 -0.10(-2.47%)
Sep 04, 2008 4.105 4.193 3.938 4.193 1,508 +0.14(+3.33%)
Sep 03, 2008 4.177 4.201 3.946 4.058 8,531 -0.15(-3.59%)
Sep 02, 2008 4.368 4.424 3.811 4.209 17,555 -0.26(-5.87%)
Aug 29, 2008 4.082 4.471 3.978 4.471 9,925 +0.64(+16.84%)
Aug 28, 2008 3.986 4.201 3.827 3.827 48,889 -0.16(-3.99%)
Aug 27, 2008 4.010 4.026 3.986 3.986 2,621 -0.30(-7.05%)
Aug 25, 2008 4.082 4.288 4.288 4.288 754 +0.10(+2.28%)
Aug 22, 2008 3.899 4.654 3.899 4.193 28,097 +0.32(+8.21%)
Aug 21, 2008 3.875 3.875 3.875 3.875 980 +0.21(+5.64%)
Aug 15, 2008 3.596 3.668 3.668 3.668 1,256 +0.01(+0.22%)
Aug 14, 2008 3.739 3.867 3.660 3.660 10,068 -0.16(-4.17%)
Aug 13, 2008 3.739 3.819 3.739 3.819 13,197 -0.03(-0.72%)
Aug 12, 2008 3.739 3.847 3.739 3.847 251 -0.00(-0.10%)
Aug 11, 2008 3.747 3.851 3.620 3.851 19,118 +0.14(+3.86%)
Aug 08, 2008 3.660 3.771 3.660 3.708 18,782 +0.02(+0.43%)
Aug 07, 2008 3.684 3.875 3.501 3.692 6,540 +0.15(+4.27%)
Aug 06, 2008 3.533 3.731 3.533 3.541 17,596 +0.01(+0.23%)
Aug 05, 2008 3.541 3.541 3.461 3.533 32,375 -0.01(-0.22%)
Aug 04, 2008 3.580 3.580 3.429 3.541 11,621 +0.02(+0.68%)
Aug 01, 2008 4.090 4.090 3.517 3.517 5,655 +0.20(+6.00%)
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%)
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.