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

Pacific Premier Bncp (NQ: PPBI )

23.30 -0.30 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2009 3.183 3.445 3.063 3.445 5,658 +0.38(+12.47%)
Mar 30, 2009 3.047 3.071 3.047 3.063 2,477 -0.30(-8.97%)
Mar 26, 2009 3.457 3.461 3.365 3.365 527 -0.02(-0.48%)
Mar 25, 2009 3.381 3.381 3.381 3.381 1,395 -0.10(-2.75%)
Mar 24, 2009 3.477 3.477 3.477 3.477 452 +0.02(+0.69%)
Mar 23, 2009 3.222 3.461 3.063 3.453 4,018 +0.35(+11.28%)
Mar 20, 2009 3.103 3.103 3.103 3.103 125 -0.05(-1.52%)
Mar 19, 2009 3.183 3.190 3.151 3.151 12,815 -0.04(-1.25%)
Mar 18, 2009 3.079 3.509 3.063 3.190 32,189 +0.12(+3.89%)
Mar 17, 2009 3.087 3.112 3.071 3.071 1,005 -0.00(-0.00%)
Mar 16, 2009 3.063 3.071 3.047 3.071 38,966 -0.06(-2.03%)
Mar 13, 2009 2.626 3.183 2.626 3.135 11,579 +0.54(+20.86%)
Mar 12, 2009 2.586 2.594 2.586 2.594 276 +0.01(+0.31%)
Mar 11, 2009 2.220 2.586 2.188 2.586 66,631 +0.36(+16.07%)
Mar 10, 2009 2.228 2.268 2.069 2.228 86,502 +0.01(+0.36%)
Mar 09, 2009 2.029 2.228 2.029 2.220 12,625 -0.01(-0.36%)
Mar 06, 2009 2.228 2.228 1.989 2.228 31,229 -0.15(-6.35%)
Mar 05, 2009 2.387 2.578 2.077 2.379 23,629 -0.02(-0.66%)
Mar 04, 2009 2.387 2.793 2.387 2.395 9,831 -0.07(-2.91%)
Mar 02, 2009 2.793 2.793 2.387 2.466 15,084 -0.52(-17.33%)
Feb 27, 2009 2.976 2.984 2.888 2.984 2,498 -0.10(-3.10%)
Feb 26, 2009 2.905 3.095 2.793 3.079 4,613 +0.18(+6.03%)
Feb 25, 2009 3.003 3.024 2.904 2.904 3,874 -0.20(-6.41%)
Feb 24, 2009 3.103 3.103 2.904 3.103 3,274 +0.18(+6.27%)
Feb 23, 2009 3.103 3.103 2.904 2.920 3,725 -0.15(-4.92%)
Feb 20, 2009 3.103 3.104 2.944 3.071 5,894 -0.03(-1.03%)
Feb 19, 2009 3.103 3.103 3.103 3.103 754 -0.04(-1.27%)
Feb 18, 2009 2.944 3.143 2.944 3.143 3,016 +0.00(+0.00%)
Feb 17, 2009 2.984 3.143 2.984 3.143 64,791 +0.16(+5.33%)
Feb 13, 2009 3.183 3.183 2.984 2.984 2,822 +0.02(+0.81%)
Feb 12, 2009 2.960 3.541 2.960 2.960 199,213 -0.21(-6.77%)
Feb 11, 2009 3.063 3.183 2.952 3.175 5,748 +0.29(+9.92%)
Feb 09, 2009 2.864 2.888 2.888 2.888 251 -0.00(-0.00%)
Feb 06, 2009 2.888 2.888 2.888 2.888 125 -0.09(-2.94%)
Feb 05, 2009 2.976 2.976 2.976 2.976 377 -0.14(-4.59%)
Feb 04, 2009 3.342 3.342 2.801 3.119 2,698 -0.02(-0.71%)
Feb 03, 2009 3.141 3.141 3.141 3.141 238 +0.33(+11.85%)
Feb 02, 2009 3.055 3.684 2.808 2.808 3,736 -0.06(-1.96%)
Jan 30, 2009 2.781 3.183 2.781 2.864 28,097 +0.08(+2.86%)
Jan 29, 2009 2.793 2.793 2.546 2.785 10,063 -0.24(-7.89%)
Jan 28, 2009 3.191 3.198 3.023 3.023 15,788 -0.16(-5.00%)
Jan 27, 2009 3.183 3.183 3.183 3.183 125 +0.00(+0.00%)
Jan 26, 2009 2.984 3.183 2.984 3.183 2,630 +0.02(+0.76%)
Jan 23, 2009 3.159 3.159 3.023 3.159 3,174 -0.02(-0.75%)
Jan 22, 2009 3.222 3.222 3.183 3.183 1,794 -0.41(-11.31%)
Jan 21, 2009 3.747 3.747 3.588 3.588 251 +0.53(+17.33%)
Jan 20, 2009 3.222 3.231 3.058 3.058 4,262 -0.07(-2.19%)
Jan 16, 2009 3.079 3.214 3.023 3.127 5,278 -0.05(-1.50%)
Jan 15, 2009 3.214 3.218 2.793 3.175 23,381 +0.21(+7.26%)
Jan 14, 2009 3.183 3.183 2.952 2.960 10,355 -0.18(-5.82%)
Jan 13, 2009 3.183 3.183 2.944 3.143 8,859 -0.04(-1.25%)
Jan 12, 2009 3.461 3.461 2.984 3.183 6,205 -0.33(-9.30%)
Jan 09, 2009 3.135 3.978 3.023 3.509 2,136 -0.15(-4.16%)
Jan 08, 2009 3.103 3.661 2.785 3.661 4,284 +0.64(+21.09%)
Jan 07, 2009 3.183 3.222 3.023 3.023 31,434 -0.25(-7.77%)
Jan 06, 2009 3.350 3.350 3.183 3.278 20,889 -0.02(-0.72%)
Jan 05, 2009 3.214 3.389 3.214 3.302 32,414 -0.04(-1.19%)
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.