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

Pacific Premier Bncp (NQ: PPBI )

21.79 -0.35 (-1.58%)
Streaming Delayed Price Updated: 2:54 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 (%)
Jun 29, 2009 4.058 4.058 4.058 4.058 0 +0.20(+5.15%)
Jun 26, 2009 3.859 3.859 3.859 3.859 2,513 +0.04(+1.04%)
Jun 25, 2009 3.849 3.849 3.819 3.819 377 +0.03(+0.84%)
Jun 24, 2009 3.823 4.137 3.787 3.787 1,426 -0.03(-0.83%)
Jun 23, 2009 3.835 3.835 3.819 3.819 1,486 -0.01(-0.21%)
Jun 22, 2009 3.835 3.835 3.827 3.827 1,659 -0.55(-12.54%)
Jun 17, 2009 3.938 4.376 4.376 4.376 2,163 -0.10(-2.31%)
Jun 16, 2009 3.787 4.479 3.787 4.479 1,508 +0.54(+13.74%)
Jun 15, 2009 3.938 3.938 3.938 3.938 1,131 -0.01(-0.20%)
Jun 12, 2009 3.946 3.946 3.946 3.946 251 -0.11(-2.75%)
Jun 10, 2009 4.058 4.058 4.058 4.058 125 -0.15(-3.59%)
Jun 08, 2009 4.201 4.209 4.209 4.209 1,256 +0.13(+3.12%)
Jun 05, 2009 4.010 4.090 4.010 4.082 1,131 -0.31(-7.15%)
Jun 02, 2009 4.336 4.396 4.396 4.396 23,000 +0.02(+0.45%)
Jun 01, 2009 3.954 4.376 3.938 4.376 10,998 +0.52(+13.36%)
May 29, 2009 3.580 3.954 3.580 3.860 10,347 +0.37(+10.52%)
May 28, 2009 3.310 3.493 3.310 3.493 879 +0.31(+9.75%)
May 27, 2009 3.183 3.183 3.183 3.183 251 -0.08(-2.44%)
May 26, 2009 3.198 3.270 3.198 3.262 1,256 +0.00(+0.00%)
May 22, 2009 3.198 3.262 3.198 3.262 2,684 -0.01(-0.24%)
May 21, 2009 3.270 3.270 3.270 3.270 125 +0.01(+0.24%)
May 20, 2009 3.533 3.533 3.262 3.262 2,953 +0.00(+0.00%)
May 19, 2009 3.262 3.262 3.262 3.262 2,388 +0.00(+0.00%)
May 18, 2009 3.278 3.278 3.262 3.262 754 +0.10(+3.27%)
May 15, 2009 3.159 3.159 3.159 3.159 125 +0.01(+0.25%)
May 13, 2009 3.310 3.151 3.151 3.151 5,278 -0.15(-4.58%)
May 12, 2009 3.350 3.350 3.302 3.302 8,106 +0.01(+0.24%)
May 08, 2009 3.294 3.294 3.294 3.294 1,633 -0.01(-0.24%)
May 07, 2009 3.232 3.306 3.232 3.302 643 +0.11(+3.49%)
May 06, 2009 3.191 3.191 3.183 3.190 3,721 -0.11(-3.38%)
May 04, 2009 3.310 3.302 3.302 3.302 1,005 -0.08(-2.35%)
Apr 30, 2009 3.381 3.381 3.381 3.381 0 +0.00(+0.00%)
Apr 29, 2009 3.501 3.556 3.310 3.381 1,005 +0.16(+4.94%)
Apr 28, 2009 3.222 3.222 3.222 3.222 125 -0.24(-6.90%)
Apr 21, 2009 3.461 3.461 3.461 3.461 0 +0.28(+8.75%)
Apr 20, 2009 3.183 3.183 3.183 3.183 1,256 -0.08(-2.44%)
Apr 17, 2009 3.262 3.262 3.254 3.262 2,513 +0.00(+0.00%)
Apr 16, 2009 3.190 3.373 3.190 3.262 5,806 -0.24(-6.82%)
Apr 15, 2009 3.286 3.501 3.286 3.501 2,629 +0.00(+0.00%)
Apr 14, 2009 3.461 3.747 3.294 3.501 4,523 +0.24(+7.32%)
Apr 13, 2009 3.190 3.262 3.190 3.262 65,700 +0.11(+3.54%)
Apr 09, 2009 3.143 3.151 3.111 3.151 2,636 +0.09(+2.86%)
Apr 08, 2009 3.119 3.119 3.063 3.063 251 -0.05(-1.53%)
Apr 07, 2009 3.111 3.111 3.111 3.111 125 +0.01(+0.25%)
Apr 06, 2009 3.111 3.111 3.103 3.103 1,447 -0.01(-0.25%)
Apr 03, 2009 3.095 3.111 3.095 3.111 3,267 -0.01(-0.25%)
Apr 02, 2009 3.119 3.119 3.119 3.119 125 +0.05(+1.55%)
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.