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

Pacific Premier Bncp (NQ: PPBI )

23.82 +0.35 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 30, 2012 6.325 6.460 6.206 6.365 9,273 -0.06(-0.87%)
Mar 29, 2012 6.445 6.564 6.206 6.421 14,034 -0.14(-2.18%)
Mar 28, 2012 6.437 6.564 6.325 6.564 19,055 +0.12(+1.85%)
Mar 27, 2012 6.464 6.464 6.365 6.445 15,176 +0.02(+0.25%)
Mar 26, 2012 6.365 6.484 6.333 6.429 12,688 -0.02(-0.25%)
Mar 23, 2012 6.484 6.492 6.445 6.445 7,289 +0.00(+0.00%)
Mar 22, 2012 6.445 6.445 6.405 6.445 2,785 -0.04(-0.61%)
Mar 21, 2012 6.508 6.524 6.445 6.484 2,010 +0.04(+0.62%)
Mar 20, 2012 6.476 6.484 6.365 6.445 11,046 -0.04(-0.61%)
Mar 19, 2012 6.508 6.620 6.246 6.484 5,293 -0.03(-0.49%)
Mar 16, 2012 6.476 6.643 6.445 6.516 11,467 -0.01(-0.12%)
Mar 15, 2012 6.516 6.596 6.333 6.524 13,178 +0.02(+0.24%)
Mar 14, 2012 6.437 6.524 6.325 6.508 15,250 +0.14(+2.12%)
Mar 13, 2012 6.166 6.405 6.166 6.373 30,414 +0.16(+2.56%)
Mar 12, 2012 6.166 6.285 6.142 6.214 8,173 +0.05(+0.77%)
Mar 09, 2012 6.166 6.258 6.150 6.166 38,730 +0.00(+0.00%)
Mar 08, 2012 6.039 6.285 6.015 6.166 67,316 +0.13(+2.11%)
Mar 07, 2012 6.039 6.047 5.975 6.039 41,811 +0.02(+0.26%)
Mar 06, 2012 5.904 6.039 5.888 6.023 7,728 +0.04(+0.66%)
Mar 05, 2012 6.031 6.039 5.848 5.983 17,369 +0.02(+0.27%)
Mar 02, 2012 5.967 5.967 5.967 5.967 277 -0.07(-1.19%)
Mar 01, 2012 6.039 6.039 5.959 6.039 9,873 +0.06(+1.07%)
Feb 29, 2012 5.935 6.039 5.935 5.975 10,281 +0.02(+0.27%)
Feb 28, 2012 5.919 5.999 5.888 5.959 22,709 +0.06(+1.08%)
Feb 27, 2012 5.991 5.991 5.888 5.896 7,032 -0.10(-1.59%)
Feb 24, 2012 6.015 6.015 5.943 5.991 7,445 +0.03(+0.53%)
Feb 23, 2012 5.888 5.959 5.808 5.959 18,219 +0.06(+0.94%)
Feb 22, 2012 5.888 5.919 5.689 5.904 29,708 +0.02(+0.27%)
Feb 21, 2012 6.023 6.044 5.808 5.888 17,349 -0.09(-1.46%)
Feb 17, 2012 5.888 6.039 5.888 5.975 3,461 -0.08(-1.31%)
Feb 16, 2012 5.880 6.134 5.880 6.055 31,239 +0.01(+0.13%)
Feb 15, 2012 6.039 6.047 5.848 6.047 28,290 +0.02(+0.40%)
Feb 14, 2012 5.760 6.023 5.760 6.023 16,838 +0.18(+3.13%)
Feb 13, 2012 5.864 5.896 5.824 5.840 21,873 +0.08(+1.38%)
Feb 10, 2012 5.943 6.031 5.702 5.760 5,008 -0.27(-4.49%)
Feb 09, 2012 6.047 6.047 5.927 6.031 3,519 +0.02(+0.40%)
Feb 08, 2012 6.039 6.039 5.840 6.007 1,111 -0.03(-0.53%)
Feb 07, 2012 6.055 6.055 6.039 6.039 502 -0.01(-0.13%)
Feb 06, 2012 5.991 6.047 5.967 6.047 1,995 +0.00(+0.00%)
Feb 03, 2012 6.142 6.142 5.959 6.047 26,444 -0.08(-1.30%)
Feb 02, 2012 5.919 6.126 5.919 6.126 14,359 +0.18(+2.94%)
Feb 01, 2012 6.031 6.047 5.768 5.951 18,224 -0.06(-1.06%)
Jan 31, 2012 6.039 6.039 5.816 6.015 6,949 +0.01(+0.13%)
Jan 30, 2012 6.102 6.102 5.816 6.007 19,791 -0.11(-1.82%)
Jan 27, 2012 5.919 6.118 5.808 6.118 6,097 +0.19(+3.22%)
Jan 26, 2012 6.055 6.126 5.808 5.927 24,290 -0.10(-1.72%)
Jan 25, 2012 5.768 6.206 5.768 6.031 47,880 +0.26(+4.55%)
Jan 24, 2012 5.410 5.808 5.331 5.768 31,744 +0.40(+7.41%)
Jan 23, 2012 5.343 5.370 5.211 5.370 7,522 -0.00(-0.00%)
Jan 20, 2012 5.235 5.370 5.235 5.370 4,215 +0.12(+2.27%)
Jan 19, 2012 5.402 5.402 5.251 5.251 7,078 -0.12(-2.22%)
Jan 18, 2012 5.251 5.394 5.235 5.370 36,362 +0.04(+0.75%)
Jan 17, 2012 5.243 5.331 5.243 5.331 30,127 +0.12(+2.29%)
Jan 13, 2012 5.164 5.251 5.028 5.211 2,694 +0.00(+0.00%)
Jan 12, 2012 5.219 5.243 5.040 5.211 5,854 -0.02(-0.30%)
Jan 11, 2012 5.148 5.291 5.148 5.227 6,266 +0.18(+3.46%)
Jan 10, 2012 5.044 5.068 5.012 5.052 6,285 -0.02(-0.47%)
Jan 09, 2012 5.076 5.092 5.012 5.076 9,900 -0.02(-0.31%)
Jan 06, 2012 5.124 5.132 5.028 5.092 6,871 -0.04(-0.78%)
Jan 05, 2012 5.092 5.172 5.044 5.132 22,803 +0.08(+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.