Skip to main content

Pacific Premier Bncp (NQ: PPBI )

23.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.29 16.44 16.08 16.17 347,521 +0.02(+0.10%)
Sep 29, 2015 15.99 16.15 15.75 16.15 187,395 +0.10(+0.59%)
Sep 28, 2015 16.10 16.31 15.79 16.06 143,529 +0.16(+1.00%)
Sep 25, 2015 16.67 16.67 15.81 15.90 97,903 -0.65(-3.94%)
Sep 24, 2015 16.38 16.61 16.22 16.55 141,538 -0.06(-0.38%)
Sep 23, 2015 16.58 16.68 16.21 16.61 155,522 +0.02(+0.14%)
Sep 22, 2015 16.43 16.78 16.37 16.59 119,374 +0.00(+0.00%)
Sep 21, 2015 16.70 16.81 16.51 16.59 108,397 -0.03(-0.19%)
Sep 18, 2015 15.88 16.62 15.71 16.62 497,084 +0.48(+2.96%)
Sep 17, 2015 16.25 16.52 16.04 16.14 97,921 -0.15(-0.93%)
Sep 16, 2015 16.41 16.41 16.16 16.29 84,963 -0.06(-0.39%)
Sep 15, 2015 16.12 16.39 16.09 16.36 53,834 +0.27(+1.68%)
Sep 14, 2015 16.05 16.22 15.94 16.09 59,800 +0.12(+0.75%)
Sep 11, 2015 15.77 16.00 15.77 15.97 43,008 +0.12(+0.75%)
Sep 10, 2015 15.59 15.89 15.41 15.85 63,504 +0.29(+1.89%)
Sep 09, 2015 15.71 16.28 15.46 15.55 69,047 -0.04(-0.26%)
Sep 08, 2015 15.51 15.67 15.30 15.59 79,970 +0.28(+1.82%)
Sep 04, 2015 15.10 15.32 15.32 15.32 111,232 +0.16(+1.05%)
Sep 03, 2015 14.95 15.24 14.95 15.16 101,144 +0.23(+1.55%)
Sep 02, 2015 14.79 14.93 14.66 14.93 39,788 +0.29(+1.96%)
Sep 01, 2015 14.75 14.78 14.46 14.64 74,616 -0.29(-1.92%)
Aug 31, 2015 14.82 14.99 14.65 14.93 48,971 +0.02(+0.16%)
Aug 28, 2015 14.87 15.05 14.77 14.90 36,128 +0.05(+0.32%)
Aug 27, 2015 15.27 15.39 14.72 14.85 59,520 -0.34(-2.25%)
Aug 26, 2015 15.34 15.34 14.91 15.20 133,647 +0.21(+1.38%)
Aug 25, 2015 15.47 15.59 14.87 14.99 145,644 -0.06(-0.42%)
Aug 24, 2015 15.32 15.58 14.87 15.05 149,760 -0.63(-4.01%)
Aug 21, 2015 15.29 15.77 15.29 15.68 69,655 +0.13(+0.82%)
Aug 20, 2015 15.91 15.93 15.55 15.55 86,409 -0.44(-2.74%)
Aug 19, 2015 16.07 16.21 15.84 15.99 50,758 -0.21(-1.33%)
Aug 18, 2015 16.19 16.30 16.01 16.21 113,713 +0.07(+0.44%)
Aug 17, 2015 15.91 16.25 15.89 16.14 98,153 +0.15(+0.95%)
Aug 14, 2015 15.82 16.01 15.77 15.98 71,737 +0.11(+0.70%)
Aug 13, 2015 15.86 15.92 15.78 15.87 82,761 +0.02(+0.10%)
Aug 12, 2015 15.62 15.87 15.47 15.86 127,723 +0.27(+1.74%)
Aug 11, 2015 15.54 15.60 15.44 15.59 123,331 -0.01(-0.05%)
Aug 10, 2015 15.33 15.63 15.33 15.59 168,557 +0.29(+1.87%)
Aug 07, 2015 15.13 15.38 15.04 15.31 66,905 +0.10(+0.63%)
Aug 06, 2015 15.63 15.63 15.15 15.21 54,717 -0.36(-2.30%)
Aug 05, 2015 15.51 15.67 15.47 15.57 72,737 +0.21(+1.35%)
Aug 04, 2015 15.27 15.40 15.20 15.36 56,614 +0.15(+0.99%)
Aug 03, 2015 15.09 15.33 15.09 15.21 87,250 +0.09(+0.58%)
Jul 31, 2015 15.16 15.24 14.94 15.12 135,614 -0.09(-0.58%)
Jul 30, 2015 15.24 15.40 15.11 15.21 287,122 -0.03(-0.21%)
Jul 29, 2015 14.86 15.30 14.73 15.24 219,639 +0.39(+2.62%)
Jul 28, 2015 14.54 14.88 14.40 14.85 218,074 +0.37(+2.53%)
Jul 27, 2015 14.46 14.54 14.27 14.49 216,583 +0.10(+0.72%)
Jul 24, 2015 14.38 14.42 14.31 14.38 116,060 +0.05(+0.33%)
Jul 23, 2015 14.24 14.42 14.09 14.34 139,261 +0.10(+0.73%)
Jul 22, 2015 13.72 14.30 13.53 14.23 276,793 +0.71(+5.24%)
Jul 21, 2015 13.57 13.69 13.45 13.53 30,485 +0.02(+0.12%)
Jul 20, 2015 13.62 13.64 13.50 13.51 39,718 -0.13(-0.93%)
Jul 17, 2015 13.68 13.72 13.56 13.64 189,260 +0.01(+0.06%)
Jul 16, 2015 13.81 13.81 13.63 13.63 37,888 -0.01(-0.06%)
Jul 15, 2015 13.69 13.69 13.59 13.64 27,399 -0.04(-0.29%)
Jul 14, 2015 13.71 13.72 13.63 13.68 79,946 -0.03(-0.23%)
Jul 13, 2015 13.75 13.81 13.61 13.71 64,368 +0.02(+0.12%)
Jul 10, 2015 13.52 13.71 13.47 13.69 40,070 +0.27(+2.02%)
Jul 09, 2015 13.48 13.53 13.29 13.42 51,266 +0.09(+0.66%)
Jul 08, 2015 13.41 13.41 13.23 13.33 65,530 -0.19(-1.41%)
Jul 07, 2015 13.53 13.55 13.24 13.53 39,531 +0.00(+0.00%)
Jul 06, 2015 13.47 13.61 13.33 13.53 75,076 -0.09(-0.64%)
Jul 02, 2015 13.76 13.61 13.61 13.61 54,548 -0.11(-0.81%)
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.