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 (%)
Feb 28, 2006 9.492 9.619 9.548 9.548 35,581 +0.06(+0.59%)
Feb 27, 2006 9.350 9.492 9.350 9.492 4,652 -0.06(-0.58%)
Feb 24, 2006 9.548 9.548 9.548 9.548 1,490 -0.08(-0.83%)
Feb 23, 2006 9.468 9.627 9.468 9.627 6,787 +0.14(+1.51%)
Feb 22, 2006 9.373 9.587 9.373 9.484 8,798 -0.06(-0.67%)
Feb 21, 2006 9.540 9.548 9.540 9.548 251 +0.02(+0.17%)
Feb 17, 2006 9.349 9.532 9.309 9.532 3,940 -0.02(-0.17%)
Feb 16, 2006 9.460 9.548 9.309 9.548 61,963 +0.09(+0.93%)
Feb 15, 2006 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Feb 14, 2006 9.492 9.548 9.420 9.460 11,666 -0.09(-0.92%)
Feb 13, 2006 9.357 9.548 9.357 9.548 1,760 -0.02(-0.17%)
Feb 10, 2006 9.548 9.563 9.357 9.563 2,453 -0.14(-1.48%)
Feb 09, 2006 9.540 9.707 9.540 9.707 2,268 +0.24(+2.52%)
Feb 08, 2006 9.349 9.468 9.349 9.468 1,841 +0.10(+1.02%)
Feb 07, 2006 9.357 9.373 9.357 9.373 1,260 -0.18(-1.83%)
Feb 06, 2006 9.357 9.548 9.349 9.548 7,793 +0.06(+0.60%)
Feb 03, 2006 9.253 9.491 9.253 9.491 502 +0.24(+2.57%)
Feb 02, 2006 9.325 9.500 9.150 9.253 9,731 -0.16(-1.69%)
Feb 01, 2006 9.691 9.707 9.349 9.412 7,922 -0.21(-2.23%)
Jan 31, 2006 9.548 9.627 9.500 9.627 13,574 +0.08(+0.83%)
Jan 30, 2006 9.548 9.548 9.396 9.548 8,290 +0.16(+1.69%)
Jan 27, 2006 9.540 9.548 9.388 9.388 8,549 +0.04(+0.43%)
Jan 26, 2006 9.380 9.380 9.349 9.349 3,519 +0.00(+0.00%)
Jan 25, 2006 9.388 9.492 9.349 9.349 1,119 +0.00(+0.00%)
Jan 24, 2006 9.468 9.707 9.349 9.349 19,409 -0.19(-2.00%)
Jan 23, 2006 9.126 9.540 9.126 9.540 5,932 +0.27(+2.92%)
Jan 20, 2006 9.325 9.325 9.261 9.269 16,090 -0.06(-0.60%)
Jan 19, 2006 9.261 9.349 9.245 9.325 3,292 -0.02(-0.26%)
Jan 18, 2006 9.540 9.548 9.309 9.349 1,633 -0.20(-2.08%)
Jan 17, 2006 9.548 9.548 9.548 9.548 0 +0.00(+0.00%)
Jan 13, 2006 9.548 9.548 9.540 9.548 1,382 +0.00(+0.00%)
Jan 12, 2006 9.548 10.14 9.428 9.548 13,699 +0.02(+0.25%)
Jan 11, 2006 9.548 9.548 9.500 9.524 48,678 +0.00(+0.00%)
Jan 10, 2006 9.468 9.524 9.468 9.524 754 +0.10(+1.01%)
Jan 09, 2006 9.428 9.548 9.227 9.428 13,574 -0.06(-0.67%)
Jan 06, 2006 9.388 9.548 9.373 9.492 6,472 +0.18(+1.88%)
Jan 05, 2006 9.388 9.396 9.237 9.317 6,161 -0.11(-1.18%)
Jan 04, 2006 9.524 9.540 9.341 9.428 44,681 +0.11(+1.20%)
Jan 03, 2006 9.380 9.380 9.245 9.317 23,629 -0.07(-0.76%)
Dec 30, 2005 9.380 9.388 9.237 9.388 8,979 +0.14(+1.46%)
Dec 29, 2005 9.388 9.388 9.190 9.253 12,694 -0.12(-1.27%)
Dec 28, 2005 9.540 9.579 9.373 9.373 30,667 -0.17(-1.75%)
Dec 27, 2005 9.468 9.548 9.468 9.540 5,907 +0.07(+0.76%)
Dec 23, 2005 9.396 9.468 9.388 9.468 12,549 +0.07(+0.76%)
Dec 22, 2005 9.309 9.396 9.309 9.396 3,016 +0.01(+0.08%)
Dec 21, 2005 9.277 9.388 9.277 9.388 4,719 +0.04(+0.43%)
Dec 20, 2005 9.277 9.349 9.269 9.349 754 -0.08(-0.84%)
Dec 19, 2005 9.373 9.428 9.373 9.428 6,729 -0.18(-1.90%)
Dec 16, 2005 9.548 9.611 9.548 9.611 16,213 +0.07(+0.75%)
Dec 15, 2005 9.730 9.730 9.540 9.540 10,293 -0.01(-0.08%)
Dec 14, 2005 9.548 9.548 9.428 9.548 6,787 -0.14(-1.48%)
Dec 13, 2005 9.707 9.707 9.691 9.691 2,520 +0.23(+2.44%)
Dec 12, 2005 9.850 9.850 9.428 9.460 16,694 -0.23(-2.38%)
Dec 09, 2005 9.762 9.762 9.635 9.691 12,050 +0.16(+1.67%)
Dec 08, 2005 9.770 9.770 9.428 9.532 12,060 -0.24(-2.44%)
Dec 07, 2005 9.707 9.937 9.619 9.770 1,759 +0.06(+0.65%)
Dec 06, 2005 9.548 9.707 9.548 9.707 4,194 +0.16(+1.67%)
Dec 05, 2005 9.548 9.548 9.468 9.548 14,898 +0.08(+0.84%)
Dec 02, 2005 9.540 9.548 9.428 9.468 4,568 +0.04(+0.42%)
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.