Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Premier Bncp (NQ: PPBI )

21.13 -0.38 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2005 9.548 9.945 9.508 9.802 15,855 +0.25(+2.67%)
Aug 30, 2005 9.444 9.548 9.444 9.548 18,010 +0.14(+1.52%)
Aug 29, 2005 9.516 9.548 9.309 9.404 14,968 -0.06(-0.67%)
Aug 26, 2005 9.269 9.468 9.269 9.468 4,650 +0.15(+1.62%)
Aug 25, 2005 9.866 9.866 9.237 9.317 13,828 -0.28(-2.89%)
Aug 24, 2005 9.428 9.594 9.420 9.594 7,101 +0.17(+1.85%)
Aug 23, 2005 9.365 9.524 9.333 9.420 11,254 +0.27(+2.96%)
Aug 22, 2005 9.436 9.436 9.150 9.150 42,063 -0.03(-0.35%)
Aug 19, 2005 9.197 9.309 9.150 9.182 6,410 +0.10(+1.14%)
Aug 18, 2005 9.221 9.221 8.991 9.078 879 -0.07(-0.78%)
Aug 17, 2005 8.768 9.150 8.768 9.150 6,284 +0.09(+0.97%)
Aug 16, 2005 8.720 9.062 8.720 9.062 13,120 +0.11(+1.24%)
Aug 15, 2005 8.999 9.007 8.768 8.951 5,833 +0.12(+1.35%)
Aug 12, 2005 8.744 8.951 8.720 8.831 22,573 +0.30(+3.54%)
Aug 11, 2005 8.752 8.752 8.529 8.529 1,508 -0.06(-0.74%)
Aug 10, 2005 8.808 8.808 8.593 8.593 10,149 -0.04(-0.46%)
Aug 09, 2005 8.633 8.633 8.553 8.633 2,890 +0.13(+1.50%)
Aug 08, 2005 8.601 8.641 8.481 8.505 3,145 -0.21(-2.43%)
Aug 05, 2005 8.633 8.728 8.593 8.717 2,220 -0.04(-0.40%)
Aug 04, 2005 8.983 8.983 8.752 8.752 4,769 -0.04(-0.45%)
Aug 03, 2005 9.229 9.365 8.792 8.792 29,880 -0.41(-4.41%)
Aug 02, 2005 9.388 9.388 9.197 9.197 5,907 -0.14(-1.53%)
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.