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 29, 2006 9.516 9.691 9.388 9.691 17,284 +0.15(+1.58%)
Dec 28, 2006 9.540 9.540 9.540 9.540 1,984 +0.01(+0.08%)
Dec 27, 2006 9.388 9.532 9.388 9.532 1,571 +0.17(+1.78%)
Dec 26, 2006 9.428 9.428 9.365 9.365 314 -0.05(-0.51%)
Dec 22, 2006 9.357 9.412 9.341 9.412 6,549 +0.05(+0.51%)
Dec 21, 2006 9.373 9.373 9.365 9.365 2,061 +0.01(+0.09%)
Dec 20, 2006 9.516 9.516 9.357 9.357 5,052 -0.16(-1.67%)
Dec 19, 2006 9.516 9.516 9.516 9.516 0 +0.00(+0.00%)
Dec 18, 2006 9.516 9.516 9.516 9.516 377 +0.00(+0.00%)
Dec 15, 2006 9.524 9.603 9.468 9.516 5,153 -0.03(-0.33%)
Dec 14, 2006 9.476 9.548 9.476 9.548 628 +0.05(+0.50%)
Dec 13, 2006 9.396 9.500 9.357 9.500 628 +0.07(+0.76%)
Dec 12, 2006 9.508 9.508 9.428 9.428 1,382 -0.06(-0.67%)
Dec 11, 2006 9.492 9.548 9.388 9.492 3,437 +0.06(+0.68%)
Dec 08, 2006 9.428 9.428 9.428 9.428 754 +0.08(+0.85%)
Dec 07, 2006 9.365 9.492 9.341 9.349 7,221 -0.10(-1.01%)
Dec 06, 2006 9.341 9.444 9.341 9.444 1,608 +0.02(+0.17%)
Dec 05, 2006 9.365 9.444 9.365 9.428 25,351 +0.07(+0.77%)
Dec 04, 2006 9.333 9.452 9.333 9.357 635 +0.02(+0.17%)
Dec 01, 2006 9.380 9.492 9.341 9.341 3,707 -0.06(-0.59%)
Nov 30, 2006 9.365 9.508 9.309 9.396 39,717 +0.09(+0.94%)
Nov 29, 2006 9.142 9.380 9.142 9.309 15,566 +0.17(+1.83%)
Nov 28, 2006 9.150 9.150 9.142 9.142 2,136 +0.02(+0.26%)
Nov 27, 2006 9.516 9.516 9.070 9.118 55,695 -0.40(-4.18%)
Nov 24, 2006 9.516 9.516 9.516 9.516 0 +0.00(+0.00%)
Nov 22, 2006 9.508 9.516 9.468 9.516 553 +0.00(+0.00%)
Nov 21, 2006 9.627 9.627 9.468 9.516 29,951 -0.23(-2.37%)
Nov 20, 2006 10.10 10.10 9.746 9.746 9,175 -0.28(-2.78%)
Nov 17, 2006 10.02 10.02 10.02 10.02 0 +0.00(+0.00%)
Nov 16, 2006 9.945 10.02 9.945 10.02 5,027 -0.07(-0.71%)
Nov 15, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Nov 14, 2006 9.945 10.10 9.945 10.10 251 +0.15(+1.52%)
Nov 13, 2006 9.754 9.945 9.754 9.945 7,277 +0.00(+0.00%)
Nov 10, 2006 9.945 10.10 9.914 9.945 6,181 +0.00(+0.00%)
Nov 09, 2006 9.945 9.945 9.945 9.945 0 +0.00(+0.00%)
Nov 08, 2006 9.914 10.04 9.914 9.945 11,755 +0.03(+0.32%)
Nov 07, 2006 9.914 9.914 9.914 9.914 0 +0.00(+0.00%)
Nov 06, 2006 9.667 9.914 9.667 9.914 628 +0.13(+1.30%)
Nov 03, 2006 9.746 9.786 9.746 9.786 1,382 +0.12(+1.23%)
Nov 02, 2006 9.683 9.683 9.667 9.667 1,508 -0.02(-0.16%)
Nov 01, 2006 9.667 9.715 9.667 9.683 754 +0.02(+0.16%)
Oct 31, 2006 9.667 9.707 9.667 9.667 7,235 +0.00(+0.00%)
Oct 30, 2006 9.579 9.715 9.579 9.667 7,736 +0.04(+0.41%)
Oct 27, 2006 9.738 9.738 9.627 9.627 44,304 -0.04(-0.41%)
Oct 26, 2006 9.667 9.667 9.667 9.667 19,368 +0.01(+0.08%)
Oct 25, 2006 9.582 9.659 9.563 9.659 403 +0.03(+0.33%)
Oct 24, 2006 9.611 9.627 9.563 9.627 52,775 +0.02(+0.25%)
Oct 23, 2006 9.603 9.603 9.603 9.603 1,005 +0.02(+0.17%)
Oct 20, 2006 9.587 9.587 9.587 9.587 0 +0.00(+0.00%)
Oct 19, 2006 9.595 9.603 9.587 9.587 2,262 +0.00(+0.04%)
Oct 18, 2006 9.564 9.584 9.563 9.584 2,938 +0.02(+0.21%)
Oct 17, 2006 9.659 9.659 9.563 9.563 4,155 +0.00(+0.00%)
Oct 16, 2006 9.563 9.563 9.563 9.563 377 -0.04(-0.41%)
Oct 13, 2006 9.603 9.603 9.603 9.603 0 +0.00(+0.00%)
Oct 12, 2006 9.603 9.603 9.603 9.603 0 +0.00(+0.00%)
Oct 11, 2006 9.699 9.699 9.603 9.603 251 -0.10(-0.98%)
Oct 10, 2006 9.699 9.699 9.699 9.699 0 +0.00(+0.00%)
Oct 09, 2006 9.699 9.699 9.699 9.699 0 +0.00(+0.00%)
Oct 06, 2006 9.699 9.699 9.699 9.699 0 +0.00(+0.00%)
Oct 05, 2006 9.627 9.699 9.619 9.699 6,171 +0.14(+1.41%)
Oct 04, 2006 9.667 9.945 9.563 9.563 4,788 -0.00(-0.03%)
Oct 03, 2006 9.548 9.567 9.548 9.567 1,256 +0.02(+0.20%)
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.