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 31, 2023	24.06	24.43	23.82	24.09	663,984	+0.24(+0.99%)
Jul 28, 2023	24.08	24.20	23.64	23.86	577,449	+0.15(+0.64%)
Jul 27, 2023	23.64	24.29	23.39	23.71	651,267	-0.06(-0.24%)
Jul 26, 2023	23.00	23.89	22.89	23.76	707,458	+1.18(+5.22%)
Jul 25, 2023	22.89	23.12	22.48	22.58	509,714	-0.37(-1.60%)
Jul 24, 2023	22.19	23.12	22.19	22.95	529,004	+0.71(+3.18%)
Jul 21, 2023	22.58	22.67	22.03	22.24	884,940	-0.16(-0.72%)
Jul 20, 2023	22.66	22.66	21.90	22.40	703,031	-0.31(-1.37%)
Jul 19, 2023	21.89	22.81	21.70	22.72	699,793	+0.95(+4.38%)
Jul 18, 2023	21.11	22.05	21.03	21.76	449,907	+0.66(+3.13%)
Jul 17, 2023	20.40	21.30	20.40	21.10	470,539	+0.61(+2.99%)
Jul 14, 2023	20.94	20.94	20.25	20.49	423,858	-0.36(-1.72%)
Jul 13, 2023	20.50	21.01	20.37	20.85	310,943	+0.48(+2.36%)
Jul 12, 2023	20.53	20.79	20.21	20.37	368,956	+0.44(+2.23%)
Jul 11, 2023	20.05	20.19	19.78	19.92	514,064	-0.08(-0.42%)
Jul 10, 2023	19.84	20.39	19.75	20.01	394,021	+0.12(+0.62%)
Jul 07, 2023	19.35	20.14	19.26	19.89	320,473	+0.57(+2.93%)
Jul 06, 2023	19.47	19.47	18.90	19.32	343,796	-0.41(-2.06%)
Jul 05, 2023	19.78	19.96	19.37	19.73	496,968	-0.23(-1.13%)

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.