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 (%)
Jun 30, 2005 8.513 8.593 8.513 8.521 11,803 -0.03(-0.37%)
Jun 29, 2005 8.513 8.633 8.513 8.553 19,732 +0.05(+0.65%)
Jun 28, 2005 8.489 8.498 8.442 8.498 1,759 +0.06(+0.76%)
Jun 27, 2005 8.481 8.481 8.316 8.434 942 +0.14(+1.73%)
Jun 24, 2005 8.282 8.290 8.267 8.290 12,210 +0.03(+0.39%)
Jun 23, 2005 8.235 8.282 8.235 8.259 4,273 +0.02(+0.23%)
Jun 22, 2005 8.211 8.275 8.211 8.240 11,085 +0.04(+0.54%)
Jun 21, 2005 8.163 8.235 8.139 8.195 38,089 +0.07(+0.88%)
Jun 20, 2005 8.235 8.235 8.099 8.123 19,280 +0.02(+0.29%)
Jun 17, 2005 8.171 8.211 8.099 8.099 16,463 -0.04(-0.49%)
Jun 16, 2005 8.115 8.139 8.115 8.139 502 +0.02(+0.29%)
Jun 15, 2005 8.155 8.195 7.845 8.115 3,066 -0.03(-0.39%)
Jun 14, 2005 8.131 8.147 7.757 8.147 4,977 +0.23(+2.91%)
Jun 13, 2005 7.877 7.940 7.877 7.917 37,511 +0.04(+0.51%)
Jun 10, 2005 7.917 7.964 7.877 7.877 11,544 -0.12(-1.49%)
Jun 09, 2005 8.010 8.068 7.995 7.996 13,574 +0.04(+0.50%)
Jun 08, 2005 7.980 8.044 7.956 7.956 4,650 -0.02(-0.30%)
Jun 07, 2005 8.044 8.107 7.924 7.980 5,531 -0.06(-0.79%)
Jun 06, 2005 8.036 8.044 8.036 8.044 1,445 -0.02(-0.20%)
Jun 03, 2005 8.044 8.116 8.044 8.060 50,601 -0.12(-1.46%)
Jun 02, 2005 8.513 8.553 8.155 8.179 20,528 -0.10(-1.15%)
Jun 01, 2005 8.354 8.354 8.195 8.275 11,091 -0.06(-0.69%)
May 31, 2005 8.354 8.354 8.314 8.332 3,093 -0.01(-0.17%)
May 27, 2005 8.537 8.537 8.346 8.346 879 +0.05(+0.58%)
May 26, 2005 8.354 8.354 8.251 8.298 6,235 -0.24(-2.80%)
May 25, 2005 8.537 8.537 8.537 8.537 1,005 +0.07(+0.85%)
May 24, 2005 8.458 8.465 8.458 8.465 628 +0.11(+1.33%)
May 23, 2005 8.330 8.442 8.306 8.354 5,968 +0.03(+0.38%)
May 20, 2005 8.633 8.633 8.322 8.322 2,782 -0.19(-2.24%)
May 19, 2005 8.513 8.513 8.513 8.513 2,639 +0.00(+0.00%)
May 18, 2005 8.513 8.513 8.513 8.513 125 +0.04(+0.47%)
May 17, 2005 8.473 8.473 8.473 8.473 641 +0.16(+1.91%)
May 16, 2005 7.686 8.314 7.686 8.314 377 +0.22(+2.75%)
May 13, 2005 8.656 8.656 7.710 8.092 8,907 -0.25(-3.05%)
May 12, 2005 8.156 8.346 8.156 8.346 351 -0.09(-1.04%)
May 11, 2005 8.235 8.680 8.235 8.434 1,627 +0.04(+0.47%)
May 10, 2005 8.282 8.752 8.282 8.394 1,129 -0.20(-2.31%)
May 09, 2005 8.720 8.720 8.155 8.593 2,328 -0.16(-1.82%)
May 06, 2005 8.370 8.752 8.370 8.752 14,146 +0.40(+4.76%)
May 05, 2005 8.036 8.354 8.036 8.354 7,509 +0.36(+4.48%)
May 04, 2005 8.052 8.076 7.781 7.996 39,381 +0.24(+3.08%)
May 03, 2005 7.869 7.869 7.757 7.757 502 +0.04(+0.52%)
May 02, 2005 7.971 7.971 7.662 7.718 12,114 -0.12(-1.52%)
Apr 29, 2005 7.956 7.956 7.837 7.837 7,855 -0.12(-1.50%)
Apr 28, 2005 7.996 8.354 7.932 7.956 10,750 -0.04(-0.50%)
Apr 27, 2005 7.996 7.996 7.996 7.996 125 +0.00(+0.00%)
Apr 26, 2005 8.155 8.155 7.996 7.996 1,885 -0.22(-2.71%)
Apr 25, 2005 8.034 8.298 8.034 8.219 3,707 +0.10(+1.27%)
Apr 22, 2005 7.996 8.211 7.996 8.115 34,066 -0.09(-1.07%)
Apr 21, 2005 8.275 8.275 8.132 8.203 5,599 +0.05(+0.59%)
Apr 20, 2005 8.306 8.314 8.045 8.155 9,180 -0.02(-0.29%)
Apr 19, 2005 8.259 8.267 8.155 8.179 16,339 -0.03(-0.39%)
Apr 18, 2005 8.195 8.298 8.156 8.211 18,015 -0.14(-1.71%)
Apr 15, 2005 8.394 8.450 8.353 8.354 8,962 -0.14(-1.60%)
Apr 14, 2005 8.633 8.633 8.490 8.490 11,791 -0.18(-2.10%)
Apr 13, 2005 8.672 8.672 8.664 8.672 8,081 -0.07(-0.82%)
Apr 12, 2005 8.712 8.752 8.442 8.744 21,954 -0.01(-0.09%)
Apr 11, 2005 8.672 8.752 8.664 8.752 6,029 +0.02(+0.27%)
Apr 08, 2005 8.744 8.752 8.434 8.728 8,602 -0.14(-1.53%)
Apr 07, 2005 8.552 8.863 8.505 8.863 12,582 +0.10(+1.18%)
Apr 06, 2005 8.489 8.768 8.441 8.760 12,945 +0.09(+1.01%)
Apr 05, 2005 8.831 8.831 8.672 8.672 16,213 -0.08(-0.91%)
Apr 04, 2005 8.656 8.752 8.489 8.752 3,217 +0.09(+1.01%)
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.