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, 2023	28.89	29.06	28.27	28.30	331,599	-0.78(-2.67%)
Dec 28, 2023	28.88	29.22	28.78	29.07	232,018	-0.03(-0.10%)
Dec 27, 2023	29.07	29.24	28.58	29.10	283,216	+0.14(+0.47%)
Dec 26, 2023	28.68	29.20	28.54	28.97	335,872	+0.56(+1.98%)
Dec 22, 2023	28.35	28.83	27.72	28.40	341,114	+0.26(+0.93%)
Dec 21, 2023	28.03	28.23	27.27	28.14	442,992	+0.43(+1.54%)
Dec 20, 2023	28.44	28.92	27.69	27.71	867,604	-0.71(-2.50%)
Dec 19, 2023	28.37	28.91	28.17	28.42	785,188	+0.17(+0.58%)
Dec 18, 2023	28.43	28.83	28.14	28.26	681,080	-0.17(-0.62%)
Dec 15, 2023	28.72	29.29	27.45	28.43	1,672,978	-0.29(-1.02%)
Dec 14, 2023	28.39	29.27	28.14	28.72	749,404	+1.34(+4.90%)
Dec 13, 2023	25.62	27.48	25.30	27.38	718,782	+1.88(+7.36%)
Dec 12, 2023	25.41	25.63	25.24	25.51	498,481	-0.04(-0.15%)
Dec 11, 2023	25.61	25.92	25.40	25.55	485,334	-0.09(-0.34%)
Dec 08, 2023	25.46	25.72	25.10	25.63	659,369	+0.35(+1.38%)
Dec 07, 2023	24.82	25.28	24.50	25.28	595,325	+0.76(+3.09%)
Dec 06, 2023	24.86	25.60	24.45	24.53	824,141	+0.07(+0.28%)
Dec 05, 2023	24.24	24.58	23.43	24.46	521,195	+0.01(+0.04%)
Dec 04, 2023	23.35	24.52	23.35	24.45	689,561	+0.76(+3.20%)

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.