Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Premier Bncp (NQ: PPBI )

21.82 -0.32 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 31, 2008 5.108 5.450 5.108 5.450 2,010 +0.21(+3.95%)
Jan 30, 2008 5.370 5.370 5.180 5.243 12,845 -0.01(-0.15%)
Jan 29, 2008 5.116 5.347 5.116 5.251 3,398 +0.27(+5.43%)
Jan 28, 2008 4.981 4.981 4.981 4.981 251 -0.11(-2.19%)
Jan 25, 2008 5.092 5.092 5.092 5.092 0 +0.00(+0.00%)
Jan 24, 2008 4.845 5.259 4.845 5.092 11,799 +0.16(+3.23%)
Jan 23, 2008 4.925 4.933 4.814 4.933 13,873 +0.18(+3.85%)
Jan 22, 2008 4.893 5.219 4.702 4.750 27,162 -0.16(-3.24%)
Jan 21, 2008 5.084 5.243 4.901 4.909 3,472 +0.00(+0.00%)
Jan 18, 2008 5.084 5.243 4.901 4.909 3,472 -0.10(-2.06%)
Jan 17, 2008 5.012 5.012 5.012 5.012 251 -0.08(-1.56%)
Jan 16, 2008 5.180 5.187 5.052 5.092 8,923 +0.20(+4.07%)
Jan 15, 2008 5.032 5.032 4.829 4.893 6,719 -0.25(-4.80%)
Jan 14, 2008 5.347 5.347 4.965 5.140 6,628 -0.13(-2.42%)
Jan 11, 2008 5.180 5.339 5.180 5.267 7,864 +0.27(+5.41%)
Jan 10, 2008 5.378 5.378 4.917 4.997 3,832 +0.09(+1.78%)
Jan 09, 2008 5.569 5.569 4.909 4.909 10,700 -0.64(-11.60%)
Jan 08, 2008 5.601 5.617 5.458 5.553 1,885 +0.22(+4.18%)
Jan 07, 2008 5.402 5.410 5.331 5.331 24,115 -0.08(-1.47%)
Jan 04, 2008 5.792 5.792 5.347 5.410 8,774 -0.15(-2.72%)
Jan 03, 2008 5.824 5.848 5.530 5.561 2,388 -0.09(-1.55%)
Jan 02, 2008 5.705 5.840 5.490 5.649 18,853 +0.15(+2.75%)
Jan 01, 2008 6.198 6.198 5.378 5.498 51,278 +0.00(+0.00%)
Dec 31, 2007 6.198 6.198 5.378 5.498 51,278 -0.21(-3.63%)
Dec 28, 2007 5.999 6.047 5.681 5.705 14,328 -0.33(-5.53%)
Dec 27, 2007 6.079 6.182 6.015 6.039 30,862 -0.13(-2.06%)
Dec 26, 2007 6.381 6.381 6.166 6.166 8,047 -0.21(-3.25%)
Dec 24, 2007 6.373 6.373 6.373 6.373 251 -0.02(-0.37%)
Dec 21, 2007 7.336 7.336 6.238 6.397 7,391 -0.89(-12.23%)
Dec 20, 2007 6.556 7.352 6.548 7.288 5,165 +0.95(+14.93%)
Dec 19, 2007 6.755 6.763 6.341 6.341 5,047 -0.55(-7.97%)
Dec 18, 2007 7.041 7.041 6.874 6.890 2,765 +0.41(+6.39%)
Dec 17, 2007 6.365 6.890 6.226 6.476 13,501 +0.07(+1.12%)
Dec 14, 2007 6.445 6.834 6.405 6.405 23,472 -0.09(-1.35%)
Dec 13, 2007 6.874 6.874 6.484 6.492 9,875 -0.04(-0.61%)
Dec 12, 2007 6.755 6.763 6.484 6.532 19,644 +0.06(+0.98%)
Dec 11, 2007 6.763 6.795 6.365 6.468 45,682 -0.37(-5.36%)
Dec 10, 2007 6.850 6.858 6.834 6.834 60,706 -0.10(-1.38%)
Dec 07, 2007 6.954 6.962 6.850 6.930 5,153 +0.19(+2.83%)
Dec 06, 2007 6.763 6.850 6.739 6.739 3,016 -0.08(-1.17%)
Dec 05, 2007 6.842 6.882 6.763 6.819 1,633 -0.03(-0.46%)
Dec 04, 2007 7.304 7.304 6.755 6.850 11,271 -0.10(-1.37%)
Dec 03, 2007 7.551 7.551 6.946 6.946 1,405 -0.58(-7.72%)
Nov 30, 2007 7.423 7.527 7.423 7.527 992 -0.24(-3.07%)
Nov 29, 2007 7.765 7.765 7.765 7.765 2,262 +0.11(+1.46%)
Nov 28, 2007 7.161 7.654 7.161 7.654 2,198 +0.78(+11.34%)
Nov 27, 2007 7.192 7.399 6.874 6.874 4,904 -0.45(-6.09%)
Nov 26, 2007 7.757 7.757 7.320 7.320 22,623 -0.16(-2.13%)
Nov 23, 2007 7.479 7.479 7.479 7.479 0 +0.00(+0.00%)
Nov 21, 2007 7.614 7.646 7.479 7.479 5,907 -0.20(-2.59%)
Nov 20, 2007 7.757 7.757 7.678 7.678 5,153 -0.09(-1.13%)
Nov 19, 2007 7.765 7.837 7.757 7.765 3,519 -0.03(-0.41%)
Nov 16, 2007 7.869 7.901 7.797 7.797 6,865 +0.00(+0.00%)
Nov 15, 2007 7.757 8.036 7.757 7.797 2,890 -0.14(-1.80%)
Nov 14, 2007 7.877 8.028 7.861 7.940 4,006 +0.18(+2.36%)
Nov 13, 2007 7.877 7.901 7.757 7.757 4,962 +0.12(+1.56%)
Nov 12, 2007 7.742 8.259 7.638 7.638 4,901 -0.08(-1.03%)
Nov 09, 2007 7.718 7.797 7.678 7.718 32,418 -0.14(-1.82%)
Nov 08, 2007 7.853 7.869 7.765 7.861 22,437 +0.08(+1.02%)
Nov 07, 2007 7.956 7.956 7.773 7.781 4,021 -0.41(-5.05%)
Nov 06, 2007 8.076 8.211 7.996 8.195 2,010 +0.25(+3.10%)
Nov 05, 2007 7.885 8.060 7.781 7.948 6,384 +0.07(+0.91%)
Nov 02, 2007 8.092 8.092 7.869 7.877 7,492 -0.20(-2.46%)
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.