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 31, 2012 8.951 8.991 8.792 8.927 17,787 +0.02(+0.27%)
Oct 26, 2012 9.030 8.903 8.903 8.903 19,607 -0.11(-1.24%)
Oct 25, 2012 9.046 9.110 9.014 9.014 19,275 -0.02(-0.18%)
Oct 24, 2012 8.887 9.054 8.863 9.030 17,660 +0.06(+0.65%)
Oct 23, 2012 9.007 9.030 8.871 8.972 24,454 -0.11(-1.26%)
Oct 19, 2012 9.030 9.142 8.871 9.086 57,137 +0.06(+0.71%)
Oct 18, 2012 8.720 9.070 8.680 9.022 45,939 +0.18(+2.07%)
Oct 17, 2012 8.927 8.991 8.752 8.839 36,664 -0.02(-0.18%)
Oct 16, 2012 8.561 9.038 8.561 8.855 201,145 +0.48(+5.75%)
Oct 15, 2012 8.195 8.410 8.131 8.374 84,071 +0.27(+3.29%)
Oct 12, 2012 8.036 8.115 7.757 8.107 71,455 +0.25(+3.24%)
Oct 11, 2012 7.901 8.131 7.845 7.853 103,831 +0.18(+2.28%)
Oct 10, 2012 7.678 7.682 7.654 7.678 17,410 +0.00(+0.00%)
Oct 09, 2012 7.678 7.678 7.574 7.678 29,007 +0.00(+0.00%)
Oct 08, 2012 7.638 7.678 7.638 7.678 13,021 +0.05(+0.63%)
Oct 05, 2012 7.678 7.678 7.622 7.630 19,194 -0.05(-0.62%)
Oct 04, 2012 7.630 7.678 7.598 7.678 47,060 +0.05(+0.63%)
Oct 03, 2012 7.694 7.694 7.560 7.630 14,109 -0.01(-0.12%)
Oct 02, 2012 7.638 7.678 7.574 7.640 19,473 -0.04(-0.50%)
Oct 01, 2012 7.702 7.702 7.574 7.678 32,085 +0.09(+1.15%)
Sep 28, 2012 7.654 7.654 7.581 7.590 12,392 -0.02(-0.31%)
Sep 27, 2012 7.662 7.749 7.519 7.614 30,368 -0.02(-0.31%)
Sep 26, 2012 7.360 7.646 7.360 7.638 39,008 +0.29(+4.01%)
Sep 25, 2012 7.336 7.360 7.280 7.344 42,166 -0.01(-0.11%)
Sep 24, 2012 7.328 7.360 7.194 7.352 4,577 -0.01(-0.11%)
Sep 21, 2012 7.185 7.360 7.185 7.360 9,250 +0.05(+0.65%)
Sep 20, 2012 7.224 7.360 7.169 7.312 17,596 +0.15(+2.11%)
Sep 19, 2012 7.352 7.352 7.161 7.161 18,661 -0.12(-1.64%)
Sep 18, 2012 7.399 7.399 7.280 7.280 4,774 -0.12(-1.61%)
Sep 17, 2012 7.391 7.519 7.383 7.399 3,049 +0.06(+0.76%)
Sep 14, 2012 7.375 7.423 7.344 7.344 16,816 +0.00(+0.00%)
Sep 13, 2012 7.344 7.391 7.320 7.344 9,085 -0.02(-0.22%)
Sep 12, 2012 7.463 7.463 7.320 7.360 3,448 -0.06(-0.86%)
Sep 11, 2012 7.383 7.423 7.368 7.423 2,010 +0.02(+0.32%)
Sep 10, 2012 7.487 7.487 7.360 7.399 7,214 -0.04(-0.53%)
Sep 07, 2012 7.487 7.543 7.375 7.439 22,035 +0.06(+0.82%)
Sep 06, 2012 7.344 7.439 7.344 7.379 5,722 +0.04(+0.59%)
Sep 05, 2012 7.200 7.352 7.169 7.336 6,652 -0.02(-0.22%)
Sep 04, 2012 7.208 7.360 7.081 7.352 23,001 +0.18(+2.55%)
Aug 31, 2012 7.360 7.519 7.161 7.169 42,130 -0.19(-2.59%)
Aug 30, 2012 7.280 7.360 7.280 7.360 3,054 +0.04(+0.54%)
Aug 29, 2012 7.240 7.360 7.240 7.320 9,111 +0.16(+2.22%)
Aug 27, 2012 7.161 7.182 7.081 7.161 11,631 -0.13(-1.75%)
Aug 24, 2012 7.280 7.320 7.057 7.288 20,979 +0.05(+0.66%)
Aug 23, 2012 7.264 7.280 7.185 7.240 13,937 +0.01(+0.11%)
Aug 22, 2012 7.216 7.280 7.185 7.232 18,243 +0.05(+0.73%)
Aug 21, 2012 7.264 7.312 7.145 7.180 45,168 -0.04(-0.57%)
Aug 20, 2012 7.312 7.312 7.169 7.221 4,213 -0.02(-0.26%)
Aug 17, 2012 7.121 7.423 7.121 7.240 61,039 +0.12(+1.68%)
Aug 16, 2012 7.041 7.145 7.041 7.121 25,818 -0.01(-0.11%)
Aug 15, 2012 7.137 7.137 7.033 7.129 3,827 +0.14(+2.05%)
Aug 14, 2012 7.129 7.145 6.962 6.986 3,578 -0.07(-1.01%)
Aug 13, 2012 7.081 7.121 7.025 7.057 3,099 +0.00(+0.00%)
Aug 10, 2012 7.041 7.121 7.009 7.057 1,886 +0.13(+1.84%)
Aug 09, 2012 7.161 7.161 6.922 6.930 2,141 -0.18(-2.46%)
Aug 08, 2012 7.105 7.105 7.105 7.105 251 -0.02(-0.22%)
Aug 07, 2012 7.061 7.121 6.930 7.121 2,517 +0.07(+0.97%)
Aug 06, 2012 7.002 7.161 7.002 7.052 1,109 +0.06(+0.84%)
Aug 02, 2012 7.105 6.994 6.994 6.994 502 -0.16(-2.22%)
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.