Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.198	6.198	5.378	5.498	51,278	-0.21(-3.63%)
Dec 28, 2007	5.999	6.047	5.681	5.705	14,328	-0.33(-5.53%)
Dec 27, 2007	6.079	6.182	6.015	6.039	30,862	-0.13(-2.06%)
Dec 26, 2007	6.381	6.381	6.166	6.166	8,047	-0.21(-3.25%)
Dec 24, 2007	6.373	6.373	6.373	6.373	251	-0.02(-0.37%)
Dec 21, 2007	7.336	7.336	6.238	6.397	7,391	-0.89(-12.23%)
Dec 20, 2007	6.556	7.352	6.548	7.288	5,165	+0.95(+14.93%)
Dec 19, 2007	6.755	6.763	6.341	6.341	5,047	-0.55(-7.97%)
Dec 18, 2007	7.041	7.041	6.874	6.890	2,765	+0.41(+6.39%)
Dec 17, 2007	6.365	6.890	6.226	6.476	13,501	+0.07(+1.12%)
Dec 14, 2007	6.445	6.834	6.405	6.405	23,472	-0.09(-1.35%)
Dec 13, 2007	6.874	6.874	6.484	6.492	9,875	-0.04(-0.61%)
Dec 12, 2007	6.755	6.763	6.484	6.532	19,644	+0.06(+0.98%)
Dec 11, 2007	6.763	6.795	6.365	6.468	45,682	-0.37(-5.36%)
Dec 10, 2007	6.850	6.858	6.834	6.834	60,706	-0.10(-1.38%)
Dec 07, 2007	6.954	6.962	6.850	6.930	5,153	+0.19(+2.83%)
Dec 06, 2007	6.763	6.850	6.739	6.739	3,016	-0.08(-1.17%)
Dec 05, 2007	6.842	6.882	6.763	6.819	1,633	-0.03(-0.46%)
Dec 04, 2007	7.304	7.304	6.755	6.850	11,271	-0.10(-1.37%)

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.