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 28, 2013 10.10 10.57 10.10 10.46 84,862 +0.31(+3.04%)
Mar 27, 2013 10.12 10.18 10.02 10.15 118,927 +0.02(+0.17%)
Mar 26, 2013 10.14 10.30 10.08 10.14 45,127 +0.02(+0.24%)
Mar 25, 2013 10.32 10.32 10.10 10.11 38,838 -0.21(-2.00%)
Mar 22, 2013 10.28 10.32 10.15 10.32 68,716 +0.12(+1.13%)
Mar 21, 2013 10.26 10.26 9.635 10.20 93,350 -0.11(-1.04%)
Mar 20, 2013 10.06 10.34 9.958 10.31 144,690 +0.21(+2.13%)
Mar 19, 2013 10.06 10.17 9.866 10.10 162,721 +0.08(+0.79%)
Mar 18, 2013 9.921 10.25 9.914 10.02 113,504 +0.10(+1.04%)
Mar 15, 2013 10.02 10.08 9.786 9.914 43,731 -0.06(-0.64%)
Mar 14, 2013 10.18 10.20 9.866 9.977 160,238 -0.24(-2.34%)
Mar 13, 2013 10.26 10.32 10.18 10.22 22,406 -0.08(-0.77%)
Mar 12, 2013 10.51 10.57 10.28 10.30 39,634 -0.25(-2.41%)
Mar 11, 2013 10.26 10.57 10.18 10.55 129,849 +0.26(+2.55%)
Mar 08, 2013 10.13 10.38 10.08 10.29 169,283 +0.20(+1.98%)
Mar 07, 2013 9.882 10.13 9.794 10.09 79,362 +0.25(+2.58%)
Mar 06, 2013 9.866 9.882 9.707 9.834 47,093 -0.03(-0.32%)
Mar 05, 2013 9.720 9.929 9.643 9.866 128,585 +0.15(+1.51%)
Mar 04, 2013 9.396 9.731 9.396 9.719 52,226 +0.26(+2.73%)
Mar 01, 2013 9.325 9.559 9.309 9.460 72,722 -0.06(-0.67%)
Feb 28, 2013 9.508 9.548 9.468 9.524 78,434 +0.04(+0.42%)
Feb 27, 2013 9.508 9.548 9.428 9.484 60,723 -0.02(-0.25%)
Feb 26, 2013 9.524 9.555 9.468 9.508 122,047 -0.02(-0.17%)
Feb 25, 2013 9.595 9.643 9.317 9.524 74,273 -0.07(-0.75%)
Feb 22, 2013 9.571 9.707 9.508 9.595 65,919 +0.05(+0.50%)
Feb 21, 2013 9.567 9.619 9.452 9.548 71,184 +0.02(+0.17%)
Feb 20, 2013 9.659 9.699 9.492 9.532 94,705 -0.09(-0.91%)
Feb 19, 2013 9.349 9.627 9.349 9.619 196,363 +0.28(+2.98%)
Feb 15, 2013 9.309 9.428 9.174 9.341 107,415 +0.00(+0.00%)
Feb 14, 2013 9.022 9.349 9.014 9.341 104,232 +0.33(+3.62%)
Feb 13, 2013 8.983 9.070 8.808 9.014 61,650 -0.02(-0.18%)
Feb 12, 2013 8.895 9.070 8.784 9.030 161,221 +0.13(+1.43%)
Feb 11, 2013 9.054 9.054 8.752 8.903 147,458 -0.17(-1.84%)
Feb 08, 2013 8.752 9.070 8.752 9.070 222,709 +0.33(+3.73%)
Feb 07, 2013 8.760 8.792 8.442 8.744 390,055 -0.08(-0.90%)
Feb 06, 2013 8.935 9.022 8.553 8.824 195,314 -0.52(-5.54%)
Feb 04, 2013 9.341 9.349 9.150 9.341 119,582 -0.01(-0.09%)
Feb 01, 2013 9.150 9.349 9.150 9.349 51,975 +0.18(+1.91%)
Jan 31, 2013 9.054 9.341 9.038 9.174 93,330 +0.03(+0.35%)
Jan 30, 2013 9.134 9.150 9.014 9.142 59,923 +0.01(+0.09%)
Jan 29, 2013 9.070 9.150 9.062 9.134 38,007 +0.05(+0.53%)
Jan 28, 2013 9.062 9.142 9.022 9.086 82,255 +0.08(+0.88%)
Jan 25, 2013 8.935 9.007 8.911 9.007 86,556 +0.10(+1.07%)
Jan 24, 2013 8.911 9.054 8.895 8.911 88,146 -0.06(-0.62%)
Jan 23, 2013 8.557 9.038 8.418 8.967 218,735 +0.57(+6.82%)
Jan 22, 2013 8.394 8.418 8.354 8.394 39,837 -0.01(-0.09%)
Jan 18, 2013 8.370 8.426 8.362 8.402 29,948 +0.00(+0.00%)
Jan 17, 2013 8.418 8.434 8.354 8.402 53,494 +0.04(+0.48%)
Jan 16, 2013 8.354 8.418 8.354 8.362 19,844 -0.05(-0.57%)
Jan 15, 2013 8.386 8.434 8.386 8.410 22,673 +0.02(+0.19%)
Jan 14, 2013 8.394 8.394 8.362 8.394 47,164 -0.03(-0.38%)
Jan 11, 2013 8.394 8.465 8.378 8.426 45,532 -0.01(-0.09%)
Jan 10, 2013 8.458 8.473 8.378 8.434 65,842 -0.02(-0.19%)
Jan 09, 2013 8.354 8.481 8.354 8.450 64,640 -0.01(-0.09%)
Jan 08, 2013 8.330 8.473 8.282 8.458 62,168 +0.06(+0.76%)
Jan 07, 2013 8.346 8.434 8.235 8.394 79,026 +0.05(+0.57%)
Jan 04, 2013 8.458 8.473 8.155 8.346 523,234 -0.06(-0.76%)
Jan 03, 2013 8.346 8.505 8.275 8.410 43,099 +0.10(+1.25%)
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.