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

Pacific Premier Bncp (NQ: PPBI )

23.60 -0.22 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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%)
May 02, 2005 7.971 7.971 7.662 7.718 12,114 -0.12(-1.52%)
Apr 29, 2005 7.956 7.956 7.837 7.837 7,855 -0.12(-1.50%)
Apr 28, 2005 7.996 8.354 7.932 7.956 10,750 -0.04(-0.50%)
Apr 27, 2005 7.996 7.996 7.996 7.996 125 +0.00(+0.00%)
Apr 26, 2005 8.155 8.155 7.996 7.996 1,885 -0.22(-2.71%)
Apr 25, 2005 8.034 8.298 8.034 8.219 3,707 +0.10(+1.27%)
Apr 22, 2005 7.996 8.211 7.996 8.115 34,066 -0.09(-1.07%)
Apr 21, 2005 8.275 8.275 8.132 8.203 5,599 +0.05(+0.59%)
Apr 20, 2005 8.306 8.314 8.045 8.155 9,180 -0.02(-0.29%)
Apr 19, 2005 8.259 8.267 8.155 8.179 16,339 -0.03(-0.39%)
Apr 18, 2005 8.195 8.298 8.156 8.211 18,015 -0.14(-1.71%)
Apr 15, 2005 8.394 8.450 8.353 8.354 8,962 -0.14(-1.60%)
Apr 14, 2005 8.633 8.633 8.490 8.490 11,791 -0.18(-2.10%)
Apr 13, 2005 8.672 8.672 8.664 8.672 8,081 -0.07(-0.82%)
Apr 12, 2005 8.712 8.752 8.442 8.744 21,954 -0.01(-0.09%)
Apr 11, 2005 8.672 8.752 8.664 8.752 6,029 +0.02(+0.27%)
Apr 08, 2005 8.744 8.752 8.434 8.728 8,602 -0.14(-1.53%)
Apr 07, 2005 8.552 8.863 8.505 8.863 12,582 +0.10(+1.18%)
Apr 06, 2005 8.489 8.768 8.441 8.760 12,945 +0.09(+1.01%)
Apr 05, 2005 8.831 8.831 8.672 8.672 16,213 -0.08(-0.91%)
Apr 04, 2005 8.656 8.752 8.489 8.752 3,217 +0.09(+1.01%)
Apr 01, 2005 8.752 8.831 8.664 8.664 4,505 -0.09(-1.00%)
Mar 31, 2005 8.744 8.752 8.609 8.752 52,011 +0.01(+0.09%)
Mar 30, 2005 8.473 8.752 8.473 8.744 1,568 -0.01(-0.09%)
Mar 29, 2005 8.752 8.752 8.744 8.752 20,721 +0.17(+1.95%)
Mar 28, 2005 8.593 8.752 8.314 8.585 5,758 -0.01(-0.09%)
Mar 24, 2005 8.314 8.672 8.314 8.593 19,069 +0.25(+3.05%)
Mar 23, 2005 9.229 9.492 8.322 8.338 63,047 -0.90(-9.73%)
Mar 22, 2005 9.197 9.603 9.197 9.237 24,931 +0.05(+0.52%)
Mar 21, 2005 9.261 9.325 9.110 9.190 11,889 -0.19(-2.04%)
Mar 18, 2005 9.357 9.468 9.357 9.380 9,578 +0.01(+0.14%)
Mar 17, 2005 9.444 9.484 9.368 9.368 2,557 -0.16(-1.72%)
Mar 16, 2005 9.548 9.563 9.301 9.532 5,938 +0.06(+0.67%)
Mar 15, 2005 9.452 9.691 9.420 9.468 1,759 -0.09(-0.92%)
Mar 14, 2005 9.524 9.699 9.524 9.555 11,589 -0.08(-0.78%)
Mar 11, 2005 9.619 9.683 9.595 9.631 3,519 +0.03(+0.29%)
Mar 10, 2005 9.675 9.746 9.420 9.603 12,204 -0.22(-2.27%)
Mar 09, 2005 9.667 9.826 9.667 9.826 1,633 +0.16(+1.65%)
Mar 08, 2005 9.770 9.770 9.667 9.667 377 -0.04(-0.41%)
Mar 07, 2005 9.826 9.826 9.691 9.707 3,047 +0.00(+0.00%)
Mar 04, 2005 9.767 9.770 9.707 9.707 3,016 +0.13(+1.33%)
Mar 03, 2005 9.587 9.611 9.500 9.579 10,239 +0.02(+0.25%)
Mar 02, 2005 9.627 9.627 9.548 9.555 4,650 -0.11(-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.