Indicators

Pacific Premier Bncp (NQ: PPBI )

23.82 +0.35 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.27	29.50	27.81	27.94	484,270	-1.42(-4.83%)
Apr 28, 2022	29.07	29.37	28.66	29.35	538,999	+0.70(+2.46%)
Apr 27, 2022	28.82	29.23	28.54	28.65	684,534	-0.60(-2.04%)
Apr 26, 2022	30.43	30.94	29.10	29.25	715,708	-1.84(-5.90%)
Apr 25, 2022	30.81	31.26	30.07	31.08	750,362	+0.01(+0.03%)
Apr 22, 2022	31.73	32.07	31.01	31.07	466,337	-0.69(-2.19%)
Apr 21, 2022	32.27	32.51	31.49	31.77	493,744	-0.16(-0.50%)
Apr 20, 2022	31.94	32.27	31.25	31.93	410,724	+0.41(+1.30%)
Apr 19, 2022	30.62	31.74	30.62	31.52	488,932	+1.09(+3.57%)
Apr 18, 2022	30.34	30.66	30.15	30.43	441,912	-0.12(-0.41%)
Apr 14, 2022	30.89	31.18	30.41	30.56	399,801	-0.24(-0.78%)
Apr 13, 2022	30.03	30.90	29.95	30.80	287,181	+0.60(+1.98%)
Apr 12, 2022	30.48	30.85	29.87	30.20	488,195	-0.20(-0.67%)
Apr 11, 2022	30.08	30.76	29.97	30.40	446,058	+0.31(+1.04%)
Apr 08, 2022	30.29	30.61	29.83	30.09	489,030	+0.00(+0.00%)
Apr 07, 2022	30.46	30.56	29.69	30.09	646,973	-0.16(-0.53%)
Apr 06, 2022	30.35	30.73	30.23	30.25	551,872	-0.32(-1.05%)
Apr 05, 2022	31.01	31.26	30.42	30.57	446,077	-0.39(-1.27%)
Apr 04, 2022	31.47	31.47	30.78	30.97	414,888	-0.46(-1.47%)

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.