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 (%)
Dec 30, 2011 5.012 5.235 4.933 5.044 11,605 +0.03(+0.63%)
Dec 29, 2011 4.997 5.012 4.965 5.012 10,171 +0.05(+0.96%)
Dec 27, 2011 4.965 4.965 4.965 4.965 0 +0.02(+0.32%)
Dec 22, 2011 4.949 4.949 4.949 4.949 0 -0.02(-0.48%)
Dec 21, 2011 4.933 4.973 4.853 4.973 18,357 +0.06(+1.21%)
Dec 20, 2011 4.909 5.012 4.893 4.913 35,564 +0.00(+0.00%)
Dec 19, 2011 4.869 4.953 4.869 4.913 7,161 -0.01(-0.24%)
Dec 16, 2011 4.933 4.933 4.913 4.925 4,781 +0.03(+0.65%)
Dec 15, 2011 4.933 4.933 4.861 4.893 19,230 -0.09(-1.76%)
Dec 14, 2011 4.941 4.997 4.933 4.981 731 +0.05(+0.97%)
Dec 13, 2011 5.044 5.052 4.933 4.933 1,256 -0.04(-0.80%)
Dec 12, 2011 5.092 5.092 4.973 4.973 5,609 -0.12(-2.34%)
Dec 09, 2011 5.092 5.092 5.076 5.092 8,923 +0.07(+1.43%)
Dec 08, 2011 5.036 5.132 5.020 5.020 2,890 -0.11(-2.17%)
Dec 07, 2011 5.092 5.156 5.092 5.132 1,809 +0.00(+0.00%)
Dec 06, 2011 5.092 5.132 5.092 5.132 1,256 +0.15(+3.04%)
Dec 05, 2011 5.195 5.195 4.973 4.981 6,031 -0.18(-3.40%)
Dec 02, 2011 5.187 5.187 5.108 5.156 5,404 -0.05(-0.92%)
Dec 01, 2011 5.180 5.211 5.180 5.203 2,550 -0.04(-0.76%)
Nov 30, 2011 5.226 5.251 5.100 5.243 6,535 +0.11(+2.17%)
Nov 29, 2011 5.132 5.132 5.124 5.132 1,126 +0.00(+0.00%)
Nov 28, 2011 5.235 5.323 5.092 5.132 14,716 +0.00(+0.00%)
Nov 25, 2011 5.132 5.132 5.132 5.132 977 -0.00(-0.00%)
Nov 23, 2011 5.132 5.132 5.132 5.132 2,388 -0.04(-0.77%)
Nov 22, 2011 5.219 5.239 5.124 5.172 5,655 -0.09(-1.66%)
Nov 21, 2011 5.140 5.363 5.140 5.259 5,048 -0.02(-0.45%)
Nov 18, 2011 5.370 5.394 5.251 5.283 1,724 +0.02(+0.45%)
Nov 17, 2011 5.243 5.323 5.243 5.259 10,809 +0.10(+2.01%)
Nov 16, 2011 5.569 5.577 5.132 5.156 38,252 -0.37(-6.76%)
Nov 15, 2011 5.538 5.577 5.522 5.530 3,280 +0.02(+0.29%)
Nov 14, 2011 5.641 5.641 5.514 5.514 2,010 -0.13(-2.33%)
Nov 11, 2011 5.657 5.665 5.514 5.645 4,980 -0.00(-0.07%)
Nov 10, 2011 5.291 5.649 5.291 5.649 39,389 +0.28(+5.19%)
Nov 09, 2011 5.522 5.522 5.331 5.370 19,643 -0.14(-2.60%)
Nov 08, 2011 5.355 5.569 5.331 5.514 11,853 +0.23(+4.37%)
Nov 07, 2011 5.148 5.286 5.148 5.283 3,333 +0.12(+2.31%)
Nov 04, 2011 5.243 5.283 5.116 5.164 15,857 +0.02(+0.46%)
Nov 02, 2011 5.068 5.140 5.140 5.140 23,629 +0.07(+1.41%)
Nov 01, 2011 5.084 5.084 4.997 5.068 6,399 +0.02(+0.35%)
Oct 31, 2011 5.012 5.259 4.933 5.051 243,380 +0.06(+1.24%)
Oct 28, 2011 5.099 5.156 4.973 4.989 8,275 -0.14(-2.79%)
Oct 27, 2011 5.092 5.132 5.092 5.132 26,142 +0.04(+0.78%)
Oct 25, 2011 5.140 5.092 5.092 5.092 2,639 -0.07(-1.39%)
Oct 24, 2011 5.148 5.172 5.072 5.164 18,641 +0.04(+0.78%)
Oct 21, 2011 4.973 5.124 4.973 5.124 9,544 +0.12(+2.38%)
Oct 20, 2011 4.678 5.005 4.678 5.005 17,645 +0.39(+8.45%)
Oct 19, 2011 4.575 4.615 4.575 4.615 3,142 -0.02(-0.51%)
Oct 18, 2011 4.495 4.646 4.495 4.639 14,484 +0.14(+3.00%)
Oct 17, 2011 4.654 4.654 4.376 4.503 33,558 -0.10(-2.08%)
Oct 14, 2011 4.694 4.694 4.599 4.599 12,163 +0.02(+0.52%)
Oct 13, 2011 4.583 4.670 4.575 4.575 1,289 -0.12(-2.54%)
Oct 12, 2011 4.575 4.694 4.575 4.694 7,666 +0.02(+0.34%)
Oct 11, 2011 4.678 4.678 4.615 4.678 1,148 +0.02(+0.34%)
Oct 10, 2011 4.654 4.662 4.654 4.662 2,136 +0.05(+1.03%)
Oct 07, 2011 4.511 4.615 4.511 4.615 5,781 +0.02(+0.35%)
Oct 06, 2011 4.575 4.599 4.543 4.599 628 +0.04(+0.87%)
Oct 05, 2011 4.615 4.615 4.559 4.559 1,386 +0.00(+0.00%)
Oct 04, 2011 4.551 4.686 4.463 4.559 9,232 -0.06(-1.21%)
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.