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 31, 2010 3.859 3.978 3.859 3.899 24,287 +0.08(+2.08%)
Mar 30, 2010 3.859 3.859 3.779 3.819 10,233 -0.04(-1.03%)
Mar 29, 2010 3.938 3.938 3.823 3.859 1,089 -0.11(-2.81%)
Mar 26, 2010 3.938 3.978 3.907 3.970 3,770 -0.01(-0.20%)
Mar 25, 2010 3.859 4.002 3.859 3.978 56,036 +0.11(+2.88%)
Mar 24, 2010 3.859 3.867 3.821 3.867 17,012 +0.01(+0.21%)
Mar 23, 2010 3.747 3.867 3.747 3.859 13,593 +0.04(+1.04%)
Mar 22, 2010 3.771 3.827 3.771 3.819 3,878 -0.01(-0.21%)
Mar 19, 2010 3.739 3.867 3.700 3.827 62,884 +0.05(+1.26%)
Mar 18, 2010 3.819 3.819 3.752 3.779 23,018 -0.04(-1.04%)
Mar 17, 2010 3.875 3.875 3.819 3.819 12,322 +0.03(+0.84%)
Mar 16, 2010 3.824 3.835 3.787 3.787 5,957 +0.01(+0.21%)
Mar 15, 2010 3.779 3.787 3.692 3.779 12,180 +0.04(+1.07%)
Mar 12, 2010 3.668 3.739 3.660 3.739 2,752 +0.03(+0.76%)
Mar 11, 2010 3.711 3.711 3.711 3.711 289 -0.07(-1.80%)
Mar 10, 2010 3.604 3.779 3.604 3.779 13,332 +0.25(+6.98%)
Mar 09, 2010 3.475 3.541 3.475 3.533 10,222 +0.10(+2.78%)
Mar 08, 2010 3.429 3.580 3.286 3.437 17,319 +0.05(+1.41%)
Mar 05, 2010 3.493 3.493 3.342 3.389 41,225 -0.10(-2.74%)
Mar 04, 2010 3.421 3.485 3.262 3.485 52,270 +0.10(+3.06%)
Mar 03, 2010 3.238 3.381 3.238 3.381 11,490 +0.04(+1.19%)
Mar 02, 2010 3.302 3.381 3.302 3.342 5,027 -0.06(-1.64%)
Mar 01, 2010 3.469 3.469 3.222 3.397 8,483 -0.01(-0.23%)
Feb 26, 2010 3.405 3.405 3.405 3.405 623 +0.17(+5.16%)
Feb 25, 2010 3.356 3.366 3.230 3.238 2,228 -0.16(-4.68%)
Feb 24, 2010 3.413 3.413 3.246 3.397 7,792 +0.02(+0.47%)
Feb 23, 2010 3.079 3.397 2.984 3.381 46,901 +0.33(+10.68%)
Feb 22, 2010 3.032 3.063 2.984 3.055 6,230 +0.14(+4.92%)
Feb 19, 2010 2.832 3.015 2.832 2.912 80,668 +0.03(+0.94%)
Feb 18, 2010 2.880 3.007 2.880 2.885 2,369 +0.05(+1.85%)
Feb 17, 2010 2.809 2.856 2.777 2.832 2,044 +0.03(+1.14%)
Feb 16, 2010 2.801 2.801 2.801 2.801 628 -0.15(-5.12%)
Feb 12, 2010 2.824 2.952 2.952 2.952 16,339 +0.12(+4.21%)
Feb 10, 2010 2.673 2.832 2.832 2.832 9,426 +0.02(+0.85%)
Feb 09, 2010 2.976 2.984 2.705 2.809 49,833 -0.17(-5.61%)
Feb 08, 2010 2.904 2.976 2.904 2.976 5,311 +0.06(+1.91%)
Feb 05, 2010 2.888 2.920 2.880 2.920 1,897 +0.05(+1.66%)
Feb 04, 2010 2.801 2.872 2.801 2.872 251 +0.09(+3.14%)
Feb 03, 2010 2.864 2.868 2.737 2.785 7,689 -0.16(-5.41%)
Feb 02, 2010 3.469 3.469 2.793 2.944 4,399 +0.15(+5.41%)
Feb 01, 2010 2.657 2.801 2.641 2.793 10,240 +0.15(+5.72%)
Jan 29, 2010 2.603 2.649 2.603 2.641 4,006 -0.10(-3.77%)
Jan 28, 2010 2.785 2.785 2.602 2.745 4,399 +0.03(+1.17%)
Jan 27, 2010 2.602 2.737 2.594 2.713 8,757 -0.06(-2.01%)
Jan 26, 2010 3.007 3.007 2.721 2.769 1,005 +0.10(+3.88%)
Jan 25, 2010 2.785 2.785 2.665 2.665 1,946 -0.13(-4.56%)
Jan 22, 2010 2.848 2.928 2.785 2.793 9,332 -0.01(-0.28%)
Jan 21, 2010 2.960 2.976 2.801 2.801 1,181 -0.04(-1.40%)
Jan 20, 2010 2.984 3.047 2.785 2.840 5,672 -0.12(-4.03%)
Jan 19, 2010 2.920 2.984 2.904 2.960 38,086 +0.13(+4.50%)
Jan 15, 2010 2.761 2.832 2.832 2.832 23,252 +0.17(+6.27%)
Jan 14, 2010 2.721 2.721 2.657 2.665 3,663 +0.02(+0.60%)
Jan 13, 2010 2.753 2.761 2.649 2.650 7,918 -0.06(-2.06%)
Jan 12, 2010 2.769 2.832 2.634 2.705 12,920 -0.10(-3.41%)
Jan 11, 2010 2.745 2.801 2.745 2.801 551 -0.06(-2.22%)
Jan 08, 2010 2.809 2.864 2.809 2.864 5,404 -0.06(-2.17%)
Jan 07, 2010 2.721 2.960 2.721 2.928 31,034 +0.25(+9.20%)
Jan 06, 2010 2.705 2.705 2.681 2.681 4,640 -0.01(-0.30%)
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.