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 (%)
Oct 29, 2010 4.058 4.177 3.978 4.082 15,177 +0.02(+0.59%)
Oct 28, 2010 4.018 4.113 3.899 4.058 59,015 +0.04(+0.99%)
Oct 27, 2010 3.938 4.018 3.927 4.018 20,840 +0.04(+1.00%)
Oct 25, 2010 4.058 4.074 3.916 3.978 38,455 -0.04(-0.99%)
Oct 22, 2010 3.978 4.018 3.938 4.018 20,461 +0.04(+1.00%)
Oct 21, 2010 4.074 4.074 3.978 3.978 6,045 -0.04(-0.99%)
Oct 20, 2010 3.549 4.090 3.549 4.018 36,714 +0.66(+19.67%)
Oct 19, 2010 3.350 3.358 3.350 3.358 251 -0.02(-0.71%)
Oct 18, 2010 3.318 3.381 3.318 3.381 251 +0.05(+1.43%)
Oct 15, 2010 3.381 3.413 3.222 3.334 14,045 -0.02(-0.47%)
Oct 14, 2010 3.463 3.463 3.350 3.350 19,893 -0.08(-2.33%)
Oct 13, 2010 3.429 3.429 3.421 3.429 9,322 +0.00(+0.01%)
Oct 12, 2010 3.310 3.433 3.310 3.429 9,596 +0.01(+0.23%)
Oct 11, 2010 3.373 3.484 3.373 3.421 1,539 +0.04(+1.18%)
Oct 08, 2010 3.310 3.381 3.294 3.381 1,885 +0.04(+1.19%)
Oct 07, 2010 3.334 3.381 3.334 3.342 4,531 +0.03(+0.96%)
Oct 06, 2010 3.421 3.421 3.310 3.310 377 -0.07(-2.12%)
Oct 05, 2010 3.342 3.445 3.342 3.381 36,326 +0.09(+2.66%)
Oct 04, 2010 3.294 3.294 3.294 3.294 966 -0.09(-2.59%)
Oct 01, 2010 3.541 3.541 3.238 3.381 4,569 -0.16(-4.49%)
Sep 30, 2010 3.569 3.569 3.541 3.541 8,043 -0.04(-1.11%)
Sep 29, 2010 3.580 3.580 3.580 3.580 6,910 -0.03(-0.88%)
Sep 28, 2010 3.469 3.612 3.461 3.612 26,147 +0.09(+2.48%)
Sep 27, 2010 3.477 3.572 3.422 3.525 4,021 +0.05(+1.37%)
Sep 24, 2010 3.509 3.596 3.422 3.477 6,278 +0.06(+1.63%)
Sep 23, 2010 3.580 3.580 3.389 3.421 17,067 -0.06(-1.60%)
Sep 22, 2010 3.421 3.556 3.421 3.477 1,143 -0.10(-2.67%)
Sep 21, 2010 3.572 3.572 3.572 3.572 251 +0.01(+0.22%)
Sep 17, 2010 3.493 3.564 3.564 3.564 19,732 +0.10(+2.99%)
Sep 15, 2010 3.262 3.461 3.190 3.461 7,754 +0.17(+5.07%)
Sep 14, 2010 3.186 3.294 3.159 3.294 10,100 +0.06(+1.97%)
Sep 13, 2010 3.254 3.262 3.143 3.230 6,327 +0.09(+2.78%)
Sep 10, 2010 3.262 3.262 3.143 3.143 5,040 -0.20(-5.95%)
Sep 09, 2010 3.262 3.342 3.262 3.342 4,147 +0.03(+0.96%)
Sep 07, 2010 3.342 3.310 3.310 3.310 8,169 -0.06(-1.66%)
Sep 03, 2010 3.310 3.381 3.310 3.366 25,988 +0.06(+1.68%)
Sep 02, 2010 3.294 3.310 3.190 3.310 5,530 +0.02(+0.48%)
Sep 01, 2010 3.190 3.294 3.190 3.294 980 +0.10(+3.24%)
Aug 31, 2010 3.198 3.198 3.183 3.190 11,333 -0.07(-2.20%)
Aug 30, 2010 3.326 3.332 3.262 3.262 10,276 -0.07(-2.15%)
Aug 27, 2010 3.334 3.334 3.334 3.334 125 +0.04(+1.21%)
Aug 26, 2010 3.262 3.342 3.262 3.294 7,739 -0.04(-1.19%)
Aug 25, 2010 3.366 3.366 3.262 3.334 6,158 -0.01(-0.24%)
Aug 24, 2010 3.389 3.389 3.262 3.342 16,444 -0.08(-2.33%)
Aug 23, 2010 3.429 3.449 3.413 3.421 5,567 -0.02(-0.46%)
Aug 20, 2010 3.501 3.580 3.437 3.437 11,478 -0.06(-1.82%)
Aug 19, 2010 3.501 3.501 3.501 3.501 263 +0.00(+0.00%)
Aug 17, 2010 3.501 3.501 3.501 3.501 1,759 -0.02(-0.68%)
Aug 16, 2010 3.493 3.525 3.493 3.525 251 +0.14(+4.24%)
Aug 13, 2010 3.572 3.580 3.358 3.381 5,844 +0.08(+2.41%)
Aug 12, 2010 3.302 3.302 3.294 3.302 3,008 -0.06(-1.89%)
Aug 11, 2010 3.366 3.366 3.366 3.366 251 +0.00(+0.00%)
Aug 10, 2010 3.358 3.366 3.358 3.366 394 -0.03(-0.94%)
Aug 09, 2010 3.397 3.397 3.397 3.397 144 +0.01(+0.23%)
Aug 06, 2010 3.453 3.453 3.358 3.389 1,728 -0.16(-4.48%)
Aug 05, 2010 3.413 3.549 3.397 3.549 2,890 +0.15(+4.45%)
Aug 04, 2010 3.509 3.509 3.397 3.397 1,597 -0.04(-1.16%)
Aug 03, 2010 3.358 3.541 3.270 3.437 5,571 -0.06(-1.82%)
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.