Indicators

Pacific Premier Bncp (NQ: PPBI )

21.13 -0.38 (-1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.83	31.83	31.83	0	-0.16(-0.50%)
Dec 28, 2017	31.94	32.06	31.75	31.98	163,526	+0.12(+0.37%)
Dec 27, 2017	32.10	32.10	31.75	31.86	191,708	-0.16(-0.50%)
Dec 26, 2017	32.18	32.46	31.94	32.02	227,327	-0.12(-0.37%)
Dec 22, 2017	32.42	32.46	31.98	32.14	257,365	-0.24(-0.74%)
Dec 21, 2017	32.10	32.42	31.83	32.38	335,464	+0.44(+1.37%)
Dec 20, 2017	31.94	32.10	31.55	31.94	1,299,781	+0.04(+0.12%)
Dec 19, 2017	31.75	31.94	31.43	31.90	823,675	+0.32(+1.01%)
Dec 18, 2017	31.31	31.63	30.87	31.59	1,737,938	+0.48(+1.53%)
Dec 15, 2017	30.11	31.43	30.00	31.11	1,929,647	+1.03(+3.44%)
Dec 14, 2017	30.47	30.75	29.76	30.07	464,845	-0.28(-0.92%)
Dec 13, 2017	30.07	30.79	29.84	30.35	490,777	+0.40(+1.33%)
Dec 12, 2017	30.07	30.35	29.72	29.96	656,223	+0.00(+0.00%)
Dec 11, 2017	30.55	30.79	29.88	29.96	383,515	-0.56(-1.83%)
Dec 08, 2017	31.19	31.19	30.15	30.51	432,164	-0.52(-1.67%)
Dec 07, 2017	30.79	31.17	30.75	31.03	366,016	+0.16(+0.52%)
Dec 06, 2017	30.95	31.23	30.77	30.87	257,859	-0.08(-0.26%)
Dec 05, 2017	32.02	32.34	30.87	30.95	622,529	-0.91(-2.87%)
Dec 04, 2017	32.38	33.10	31.77	31.86	735,715	+0.06(+0.19%)

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.