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 (%)
Aug 31, 2005 9.548 9.945 9.508 9.802 15,855 +0.25(+2.67%)
Aug 30, 2005 9.444 9.548 9.444 9.548 18,010 +0.14(+1.52%)
Aug 29, 2005 9.516 9.548 9.309 9.404 14,968 -0.06(-0.67%)
Aug 26, 2005 9.269 9.468 9.269 9.468 4,650 +0.15(+1.62%)
Aug 25, 2005 9.866 9.866 9.237 9.317 13,828 -0.28(-2.89%)
Aug 24, 2005 9.428 9.594 9.420 9.594 7,101 +0.17(+1.85%)
Aug 23, 2005 9.365 9.524 9.333 9.420 11,254 +0.27(+2.96%)
Aug 22, 2005 9.436 9.436 9.150 9.150 42,063 -0.03(-0.35%)
Aug 19, 2005 9.197 9.309 9.150 9.182 6,410 +0.10(+1.14%)
Aug 18, 2005 9.221 9.221 8.991 9.078 879 -0.07(-0.78%)
Aug 17, 2005 8.768 9.150 8.768 9.150 6,284 +0.09(+0.97%)
Aug 16, 2005 8.720 9.062 8.720 9.062 13,120 +0.11(+1.24%)
Aug 15, 2005 8.999 9.007 8.768 8.951 5,833 +0.12(+1.35%)
Aug 12, 2005 8.744 8.951 8.720 8.831 22,573 +0.30(+3.54%)
Aug 11, 2005 8.752 8.752 8.529 8.529 1,508 -0.06(-0.74%)
Aug 10, 2005 8.808 8.808 8.593 8.593 10,149 -0.04(-0.46%)
Aug 09, 2005 8.633 8.633 8.553 8.633 2,890 +0.13(+1.50%)
Aug 08, 2005 8.601 8.641 8.481 8.505 3,145 -0.21(-2.43%)
Aug 05, 2005 8.633 8.728 8.593 8.717 2,220 -0.04(-0.40%)
Aug 04, 2005 8.983 8.983 8.752 8.752 4,769 -0.04(-0.45%)
Aug 03, 2005 9.229 9.365 8.792 8.792 29,880 -0.41(-4.41%)
Aug 02, 2005 9.388 9.388 9.197 9.197 5,907 -0.14(-1.53%)
Aug 01, 2005 9.229 9.388 9.150 9.341 60,656 +0.15(+1.65%)
Jul 29, 2005 9.150 9.388 9.070 9.190 3,029 +0.14(+1.58%)
Jul 28, 2005 9.150 9.150 9.038 9.046 6,930 -0.22(-2.40%)
Jul 27, 2005 9.388 9.388 9.269 9.269 1,036 -0.15(-1.60%)
Jul 26, 2005 9.388 9.420 9.205 9.420 13,466 +0.05(+0.51%)
Jul 25, 2005 9.388 9.388 9.239 9.373 17,093 +0.06(+0.68%)
Jul 22, 2005 9.110 9.388 9.110 9.309 6,368 +0.24(+2.63%)
Jul 21, 2005 9.062 9.070 8.991 9.070 4,610 +0.16(+1.79%)
Jul 20, 2005 8.871 8.975 8.800 8.911 13,091 -0.16(-1.75%)
Jul 19, 2005 9.221 9.474 8.991 9.070 87,471 -0.08(-0.87%)
Jul 18, 2005 8.593 9.150 8.593 9.150 8,584 +0.32(+3.60%)
Jul 15, 2005 8.871 8.919 8.831 8.831 3,016 +0.04(+0.45%)
Jul 14, 2005 8.736 8.792 8.434 8.792 160,572 +0.05(+0.55%)
Jul 13, 2005 8.728 9.070 8.354 8.744 83,175 -0.14(-1.52%)
Jul 12, 2005 9.030 9.030 8.744 8.879 4,185 +0.13(+1.45%)
Jul 11, 2005 8.887 9.038 8.736 8.752 3,979 +0.12(+1.38%)
Jul 08, 2005 8.800 9.142 8.553 8.633 31,810 -0.30(-3.38%)
Jul 07, 2005 8.991 8.991 8.935 8.935 4,650 -0.06(-0.62%)
Jul 06, 2005 9.150 9.150 8.983 8.991 23,629 -0.02(-0.18%)
Jul 05, 2005 8.680 9.150 8.680 9.007 31,421 +0.39(+4.52%)
Jul 01, 2005 8.577 8.633 8.577 8.617 16,716 +0.10(+1.12%)
Jun 30, 2005 8.513 8.593 8.513 8.521 11,803 -0.03(-0.37%)
Jun 29, 2005 8.513 8.633 8.513 8.553 19,732 +0.05(+0.65%)
Jun 28, 2005 8.489 8.498 8.442 8.498 1,759 +0.06(+0.76%)
Jun 27, 2005 8.481 8.481 8.316 8.434 942 +0.14(+1.73%)
Jun 24, 2005 8.282 8.290 8.267 8.290 12,210 +0.03(+0.39%)
Jun 23, 2005 8.235 8.282 8.235 8.259 4,273 +0.02(+0.23%)
Jun 22, 2005 8.211 8.275 8.211 8.240 11,085 +0.04(+0.54%)
Jun 21, 2005 8.163 8.235 8.139 8.195 38,089 +0.07(+0.88%)
Jun 20, 2005 8.235 8.235 8.099 8.123 19,280 +0.02(+0.29%)
Jun 17, 2005 8.171 8.211 8.099 8.099 16,463 -0.04(-0.49%)
Jun 16, 2005 8.115 8.139 8.115 8.139 502 +0.02(+0.29%)
Jun 15, 2005 8.155 8.195 7.845 8.115 3,066 -0.03(-0.39%)
Jun 14, 2005 8.131 8.147 7.757 8.147 4,977 +0.23(+2.91%)
Jun 13, 2005 7.877 7.940 7.877 7.917 37,511 +0.04(+0.51%)
Jun 10, 2005 7.917 7.964 7.877 7.877 11,544 -0.12(-1.49%)
Jun 09, 2005 8.010 8.068 7.995 7.996 13,574 +0.04(+0.50%)
Jun 08, 2005 7.980 8.044 7.956 7.956 4,650 -0.02(-0.30%)
Jun 07, 2005 8.044 8.107 7.924 7.980 5,531 -0.06(-0.79%)
Jun 06, 2005 8.036 8.044 8.036 8.044 1,445 -0.02(-0.20%)
Jun 03, 2005 8.044 8.116 8.044 8.060 50,601 -0.12(-1.46%)
Jun 02, 2005 8.513 8.553 8.155 8.179 20,528 -0.10(-1.15%)
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.