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 (%)
Dec 31, 2012 7.988 8.147 7.988 8.123 67,206 +0.12(+1.49%)
Dec 28, 2012 7.988 8.004 7.964 8.004 72,403 +0.01(+0.10%)
Dec 27, 2012 7.988 8.012 7.964 7.996 57,717 -0.01(-0.10%)
Dec 26, 2012 8.107 8.107 7.988 8.004 7,522 +0.01(+0.10%)
Dec 24, 2012 7.956 8.012 7.956 7.996 52,294 +0.02(+0.30%)
Dec 21, 2012 7.956 7.980 7.940 7.972 75,699 +0.01(+0.10%)
Dec 20, 2012 8.036 8.107 7.956 7.964 49,201 -0.09(-1.09%)
Dec 19, 2012 8.036 8.092 8.020 8.052 42,162 +0.04(+0.50%)
Dec 18, 2012 8.036 8.099 7.996 8.012 52,858 -0.02(-0.20%)
Dec 17, 2012 8.020 8.068 8.012 8.028 87,148 -0.04(-0.49%)
Dec 14, 2012 8.012 8.076 7.972 8.068 47,862 -0.02(-0.20%)
Dec 13, 2012 7.972 8.084 7.972 8.084 62,218 +0.11(+1.40%)
Dec 12, 2012 7.972 8.036 7.956 7.972 57,538 -0.02(-0.30%)
Dec 11, 2012 7.964 8.028 7.948 7.996 91,194 +0.04(+0.50%)
Dec 10, 2012 7.980 7.980 7.940 7.956 52,837 -0.02(-0.20%)
Dec 07, 2012 7.917 7.972 7.909 7.972 91,124 +0.07(+0.91%)
Dec 06, 2012 7.996 7.996 7.837 7.901 1,262,382 -0.22(-2.74%)
Dec 05, 2012 8.171 8.306 8.044 8.123 15,920 -0.02(-0.20%)
Dec 04, 2012 8.227 8.235 7.996 8.139 7,558 -0.11(-1.35%)
Nov 30, 2012 8.195 8.354 7.956 8.251 26,493 -0.08(-0.96%)
Nov 29, 2012 8.346 8.458 8.098 8.330 10,565 +0.05(+0.58%)
Nov 28, 2012 8.434 8.458 8.008 8.282 29,731 -0.18(-2.07%)
Nov 27, 2012 8.609 8.625 8.362 8.458 5,391 +0.09(+1.05%)
Nov 26, 2012 8.330 8.426 8.275 8.370 7,604 -0.03(-0.38%)
Nov 23, 2012 8.330 8.454 8.330 8.402 4,298 +0.13(+1.54%)
Nov 21, 2012 8.187 8.338 8.179 8.275 5,268 +0.12(+1.46%)
Nov 20, 2012 8.195 8.195 8.155 8.155 6,410 -0.03(-0.39%)
Nov 19, 2012 8.123 8.203 8.123 8.187 27,732 +0.06(+0.78%)
Nov 16, 2012 8.139 8.195 7.877 8.123 56,574 -0.07(-0.87%)
Nov 15, 2012 8.306 8.306 7.988 8.195 101,040 -0.16(-1.90%)
Nov 14, 2012 8.434 8.617 8.314 8.354 21,719 -0.11(-1.35%)
Nov 13, 2012 8.282 8.505 8.282 8.469 12,025 +0.07(+0.79%)
Nov 12, 2012 8.513 8.513 8.235 8.402 13,654 -0.04(-0.47%)
Nov 09, 2012 8.282 8.521 8.282 8.442 11,465 -0.01(-0.09%)
Nov 08, 2012 8.537 8.593 8.298 8.450 122,638 -0.04(-0.47%)
Nov 07, 2012 8.688 8.760 8.275 8.489 30,583 -0.24(-2.73%)
Nov 06, 2012 8.847 8.847 8.728 8.728 39,030 -0.14(-1.53%)
Nov 05, 2012 8.863 8.887 8.808 8.863 14,604 -0.03(-0.36%)
Nov 02, 2012 9.070 9.070 8.895 8.895 6,093 -0.18(-1.93%)
Nov 01, 2012 8.951 9.070 8.903 9.070 22,602 +0.14(+1.60%)
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%)
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.