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 (%)
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%)
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.