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

Pacific Premier Bncp (NQ: PPBI )

22.24 +0.36 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2005 8.354 8.354 8.314 8.332 3,093 -0.01(-0.17%)
May 27, 2005 8.537 8.537 8.346 8.346 879 +0.05(+0.58%)
May 26, 2005 8.354 8.354 8.251 8.298 6,235 -0.24(-2.80%)
May 25, 2005 8.537 8.537 8.537 8.537 1,005 +0.07(+0.85%)
May 24, 2005 8.458 8.465 8.458 8.465 628 +0.11(+1.33%)
May 23, 2005 8.330 8.442 8.306 8.354 5,968 +0.03(+0.38%)
May 20, 2005 8.633 8.633 8.322 8.322 2,782 -0.19(-2.24%)
May 19, 2005 8.513 8.513 8.513 8.513 2,639 +0.00(+0.00%)
May 18, 2005 8.513 8.513 8.513 8.513 125 +0.04(+0.47%)
May 17, 2005 8.473 8.473 8.473 8.473 641 +0.16(+1.91%)
May 16, 2005 7.686 8.314 7.686 8.314 377 +0.22(+2.75%)
May 13, 2005 8.656 8.656 7.710 8.092 8,907 -0.25(-3.05%)
May 12, 2005 8.156 8.346 8.156 8.346 351 -0.09(-1.04%)
May 11, 2005 8.235 8.680 8.235 8.434 1,627 +0.04(+0.47%)
May 10, 2005 8.282 8.752 8.282 8.394 1,129 -0.20(-2.31%)
May 09, 2005 8.720 8.720 8.155 8.593 2,328 -0.16(-1.82%)
May 06, 2005 8.370 8.752 8.370 8.752 14,146 +0.40(+4.76%)
May 05, 2005 8.036 8.354 8.036 8.354 7,509 +0.36(+4.48%)
May 04, 2005 8.052 8.076 7.781 7.996 39,381 +0.24(+3.08%)
May 03, 2005 7.869 7.869 7.757 7.757 502 +0.04(+0.52%)
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.