Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	9.150	9.388	9.070	9.190	3,029	+0.14(+1.58%)
Jul 28, 2005	9.150	9.150	9.038	9.046	6,930	-0.22(-2.40%)
Jul 27, 2005	9.388	9.388	9.269	9.269	1,036	-0.15(-1.60%)
Jul 26, 2005	9.388	9.420	9.205	9.420	13,466	+0.05(+0.51%)
Jul 25, 2005	9.388	9.388	9.239	9.373	17,093	+0.06(+0.68%)
Jul 22, 2005	9.110	9.388	9.110	9.309	6,368	+0.24(+2.63%)
Jul 21, 2005	9.062	9.070	8.991	9.070	4,610	+0.16(+1.79%)
Jul 20, 2005	8.871	8.975	8.800	8.911	13,091	-0.16(-1.75%)
Jul 19, 2005	9.221	9.474	8.991	9.070	87,471	-0.08(-0.87%)
Jul 18, 2005	8.593	9.150	8.593	9.150	8,584	+0.32(+3.60%)
Jul 15, 2005	8.871	8.919	8.831	8.831	3,016	+0.04(+0.45%)
Jul 14, 2005	8.736	8.792	8.434	8.792	160,572	+0.05(+0.55%)
Jul 13, 2005	8.728	9.070	8.354	8.744	83,175	-0.14(-1.52%)
Jul 12, 2005	9.030	9.030	8.744	8.879	4,185	+0.13(+1.45%)
Jul 11, 2005	8.887	9.038	8.736	8.752	3,979	+0.12(+1.38%)
Jul 08, 2005	8.800	9.142	8.553	8.633	31,810	-0.30(-3.38%)
Jul 07, 2005	8.991	8.991	8.935	8.935	4,650	-0.06(-0.62%)
Jul 06, 2005	9.150	9.150	8.983	8.991	23,629	-0.02(-0.18%)
Jul 05, 2005	8.680	9.150	8.680	9.007	31,421	+0.39(+4.52%)

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.