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, 2022	29.96	30.65	29.85	30.57	380,731	+0.58(+1.94%)
Jul 28, 2022	29.75	30.02	29.53	29.99	461,011	+0.13(+0.42%)
Jul 27, 2022	29.17	30.08	29.11	29.86	409,584	+0.79(+2.72%)
Jul 26, 2022	28.92	29.49	28.80	29.07	434,943	-0.03(-0.09%)
Jul 25, 2022	28.93	29.33	28.84	29.10	682,642	+0.22(+0.78%)
Jul 22, 2022	29.22	29.53	28.64	28.87	574,932	-0.15(-0.53%)
Jul 21, 2022	28.17	29.08	28.17	29.03	451,550	+0.47(+1.64%)
Jul 20, 2022	27.96	28.64	27.96	28.56	350,718	+0.32(+1.15%)
Jul 19, 2022	27.57	28.44	27.43	28.24	337,515	+1.03(+3.80%)
Jul 18, 2022	27.16	27.68	27.01	27.20	379,949	+0.18(+0.67%)
Jul 15, 2022	26.68	27.11	26.26	27.02	444,269	+0.95(+3.66%)
Jul 14, 2022	25.88	26.57	25.30	26.07	266,417	-0.42(-1.60%)
Jul 13, 2022	27.07	27.07	26.23	26.49	312,726	-0.45(-1.67%)
Jul 12, 2022	26.90	27.35	26.80	26.94	350,778	-0.12(-0.43%)
Jul 11, 2022	27.04	27.27	26.88	27.06	359,822	-0.29(-1.05%)
Jul 08, 2022	27.30	27.55	26.90	27.34	300,694	+0.07(+0.26%)
Jul 07, 2022	27.48	27.80	27.01	27.27	513,324	+0.21(+0.76%)
Jul 06, 2022	26.86	27.31	26.36	27.07	483,308	-0.03(-0.10%)
Jul 05, 2022	26.88	27.11	26.21	27.09	655,112	-0.10(-0.36%)

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.