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 (%)
Nov 30, 2005 9.428 9.548 9.301 9.402 8,369 +0.05(+0.57%)
Nov 29, 2005 9.221 9.404 9.150 9.349 20,509 +0.06(+0.60%)
Nov 28, 2005 9.284 9.293 9.284 9.293 504 +0.17(+1.83%)
Nov 25, 2005 9.191 9.191 9.126 9.126 3,016 -0.06(-0.69%)
Nov 23, 2005 8.951 9.365 8.951 9.190 23,252 +0.01(+0.09%)
Nov 22, 2005 9.269 9.269 9.110 9.182 1,009 -0.09(-0.94%)
Nov 21, 2005 9.444 9.508 8.959 9.269 2,576 -0.23(-2.43%)
Nov 18, 2005 9.022 9.516 9.022 9.500 7,955 +0.04(+0.42%)
Nov 17, 2005 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Nov 16, 2005 9.420 9.516 9.007 9.460 3,142 +0.04(+0.43%)
Nov 15, 2005 9.420 9.420 9.365 9.419 4,153 +0.02(+0.16%)
Nov 14, 2005 9.341 9.428 9.269 9.404 5,567 +0.19(+2.07%)
Nov 11, 2005 9.007 9.548 9.007 9.213 8,800 +0.18(+2.03%)
Nov 10, 2005 9.014 9.086 8.951 9.030 20,512 +0.08(+0.89%)
Nov 09, 2005 8.951 8.951 8.824 8.951 4,713 +0.08(+0.90%)
Nov 08, 2005 8.983 8.991 8.792 8.871 9,476 -0.11(-1.24%)
Nov 07, 2005 9.174 9.190 8.983 8.983 3,896 -0.01(-0.09%)
Nov 04, 2005 9.182 9.182 8.871 8.991 36,236 -0.52(-5.44%)
Nov 03, 2005 9.428 9.635 9.428 9.508 4,021 -0.01(-0.08%)
Nov 02, 2005 9.441 9.627 9.441 9.516 7,792 -0.19(-1.97%)
Nov 01, 2005 9.341 9.707 9.253 9.707 7,415 +0.08(+0.83%)
Oct 31, 2005 9.643 9.667 9.627 9.627 2,010 +0.24(+2.54%)
Oct 28, 2005 9.299 9.428 9.237 9.388 2,890 -0.04(-0.42%)
Oct 27, 2005 9.937 10.02 9.396 9.428 3,142 -0.06(-0.59%)
Oct 26, 2005 9.627 9.627 9.404 9.484 12,719 -0.36(-3.64%)
Oct 25, 2005 9.643 9.842 9.349 9.842 5,781 +0.20(+2.06%)
Oct 24, 2005 9.030 9.643 9.030 9.643 4,273 +0.68(+7.54%)
Oct 21, 2005 8.768 8.967 8.768 8.967 2,796 +0.22(+2.55%)
Oct 20, 2005 8.672 8.744 8.656 8.744 1,382 +0.18(+2.14%)
Oct 19, 2005 8.951 8.951 8.561 8.561 2,815 -0.15(-1.74%)
Oct 18, 2005 9.158 9.158 8.712 8.712 4,348 -0.05(-0.54%)
Oct 17, 2005 8.951 9.548 8.601 8.760 2,962 -0.09(-0.99%)
Oct 14, 2005 8.569 8.871 8.569 8.847 3,388 +0.43(+5.10%)
Oct 13, 2005 9.205 9.205 8.418 8.418 5,716 -0.54(-6.04%)
Oct 12, 2005 9.770 9.850 8.959 8.959 6,353 -0.87(-8.83%)
Oct 11, 2005 9.826 9.826 9.826 9.826 0 +0.00(+0.00%)
Oct 10, 2005 9.914 10.06 9.826 9.826 1,966 -0.20(-1.98%)
Oct 07, 2005 9.882 10.02 9.874 10.02 7,573 +0.14(+1.45%)
Oct 06, 2005 9.940 9.940 9.882 9.882 2,439 -0.06(-0.64%)
Oct 05, 2005 10.11 10.22 9.945 9.945 11,563 -0.36(-3.48%)
Oct 04, 2005 10.14 10.33 9.858 10.30 16,940 +0.15(+1.49%)
Oct 03, 2005 10.30 10.32 9.901 10.15 14,329 -0.13(-1.24%)
Sep 30, 2005 10.23 10.34 10.10 10.28 12,417 +0.02(+0.15%)
Sep 29, 2005 10.07 10.34 10.02 10.26 60,332 +0.02(+0.16%)
Sep 28, 2005 10.38 10.38 10.20 10.25 26,494 -0.10(-0.92%)
Sep 27, 2005 9.985 10.34 9.937 10.34 54,925 +0.34(+3.42%)
Sep 26, 2005 10.21 10.21 9.806 10.00 2,390 -0.25(-2.41%)
Sep 23, 2005 10.25 10.54 10.25 10.25 30,612 -0.22(-2.13%)
Sep 22, 2005 9.563 10.47 9.349 10.47 7,798 +0.42(+4.20%)
Sep 21, 2005 9.945 10.11 9.349 10.05 19,981 -0.06(-0.63%)
Sep 20, 2005 10.10 10.41 10.05 10.11 3,016 -0.31(-2.98%)
Sep 19, 2005 10.10 10.42 10.10 10.42 6,818 +0.08(+0.77%)
Sep 16, 2005 10.14 10.41 10.11 10.34 7,523 +0.21(+2.04%)
Sep 15, 2005 10.14 10.28 9.945 10.14 4,116 -0.17(-1.62%)
Sep 14, 2005 10.30 10.34 10.23 10.30 2,136 -0.04(-0.38%)
Sep 13, 2005 10.42 10.42 10.30 10.34 13,438 -0.04(-0.38%)
Sep 12, 2005 10.31 10.38 10.31 10.38 2,628 +0.00(+0.00%)
Sep 09, 2005 10.50 10.50 10.30 10.38 12,656 +0.00(+0.00%)
Sep 08, 2005 10.34 10.49 10.30 10.38 21,790 +0.04(+0.38%)
Sep 07, 2005 10.12 10.34 10.10 10.34 71,140 -0.00(-0.02%)
Sep 06, 2005 9.810 10.42 9.754 10.35 109,030 +0.54(+5.54%)
Sep 02, 2005 9.866 9.945 9.754 9.802 7,513 -0.04(-0.40%)
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.