Indicators

Pacific Premier Bncp (NQ: PPBI )

20.85 -0.42 (-1.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.46	19.60	19.17	19.21	137,354	-0.27(-1.39%)
Jul 28, 2016	19.29	19.67	18.90	19.48	117,221	+0.22(+1.16%)
Jul 27, 2016	19.10	19.32	19.03	19.26	84,533	+0.14(+0.75%)
Jul 26, 2016	18.99	19.14	18.87	19.12	85,924	+0.07(+0.38%)
Jul 25, 2016	19.07	19.13	18.97	19.05	103,054	-0.04(-0.21%)
Jul 22, 2016	19.29	19.29	18.93	19.09	179,752	-0.08(-0.42%)
Jul 21, 2016	18.90	19.33	18.82	19.17	241,961	-0.59(-3.00%)
Jul 20, 2016	19.91	20.10	18.70	19.76	405,098	-0.74(-3.59%)
Jul 19, 2016	20.57	20.66	20.46	20.50	105,118	-0.10(-0.46%)
Jul 18, 2016	20.60	20.73	20.46	20.59	171,342	+0.00(+0.00%)
Jul 15, 2016	20.59	20.65	20.37	20.59	90,752	+0.15(+0.74%)
Jul 14, 2016	20.31	20.55	20.30	20.44	164,265	+0.28(+1.38%)
Jul 13, 2016	20.06	20.28	19.89	20.16	307,166	+0.21(+1.08%)
Jul 12, 2016	19.72	20.01	19.69	19.95	162,576	+0.40(+2.03%)
Jul 11, 2016	19.35	19.62	19.35	19.55	74,053	+0.21(+1.07%)
Jul 08, 2016	19.07	19.42	19.06	19.34	165,189	+0.50(+2.66%)
Jul 07, 2016	18.84	19.66	18.67	18.84	130,753	-0.09(-0.46%)
Jul 05, 2016	19.16	19.31	18.28	18.93	95,900	-0.30(-1.57%)

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.