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 (%)
Sep 30, 2019	25.63	25.63	25.24	25.36	378,175	-0.13(-0.51%)
Sep 27, 2019	25.52	25.90	25.29	25.49	541,211	+0.12(+0.48%)
Sep 26, 2019	25.94	25.94	25.32	25.37	296,028	-0.63(-2.41%)
Sep 25, 2019	25.49	26.03	25.49	25.99	491,080	+0.56(+2.21%)
Sep 24, 2019	25.92	26.10	25.24	25.43	482,956	-0.42(-1.64%)
Sep 23, 2019	25.75	26.06	25.66	25.85	544,583	+0.02(+0.09%)
Sep 20, 2019	25.93	26.11	25.74	25.83	3,954,536	+0.01(+0.03%)
Sep 19, 2019	26.24	26.32	25.80	25.82	523,426	-0.34(-1.30%)
Sep 18, 2019	26.03	26.29	25.87	26.16	496,520	+0.06(+0.22%)
Sep 17, 2019	26.21	26.21	25.85	26.11	477,051	-0.15(-0.56%)
Sep 16, 2019	26.16	26.60	26.11	26.25	465,010	-0.18(-0.68%)
Sep 13, 2019	26.07	26.51	25.91	26.43	478,849	+0.37(+1.40%)
Sep 12, 2019	25.83	26.22	25.52	26.06	469,978	+0.02(+0.06%)
Sep 11, 2019	25.89	26.22	25.50	26.05	541,215	+0.28(+1.07%)
Sep 10, 2019	25.23	25.91	25.06	25.77	562,160	+0.68(+2.72%)
Sep 09, 2019	24.15	25.20	24.03	25.09	1,062,731	+1.20(+5.00%)
Sep 06, 2019	23.96	24.00	23.71	23.89	299,511	-0.06(-0.24%)
Sep 05, 2019	23.81	24.26	23.70	23.95	451,695	+0.65(+2.79%)
Sep 04, 2019	23.51	23.51	23.21	23.30	451,378	+0.12(+0.53%)

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.