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

Pacific Premier Bncp (NQ: PPBI )

25.97 +1.06 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 28, 2010 3.823 3.839 3.611 3.611 51,856 -0.21(-5.54%)
May 27, 2010 3.729 3.886 3.729 3.823 4,713 +0.13(+3.62%)
May 26, 2010 3.697 3.697 3.611 3.689 1,910 +0.09(+2.40%)
May 25, 2010 3.689 3.784 3.438 3.603 18,230 -0.16(-4.38%)
May 24, 2010 3.799 3.799 3.768 3.768 254 +0.00(+0.10%)
May 21, 2010 3.768 3.768 3.689 3.764 9,881 -0.00(-0.10%)
May 20, 2010 3.846 3.846 3.768 3.768 980 -0.16(-4.00%)
May 19, 2010 3.901 3.925 3.846 3.925 8,592 +0.00(+0.00%)
May 18, 2010 4.082 4.082 3.925 3.925 9,133 -0.16(-3.85%)
May 17, 2010 4.043 4.082 4.003 4.082 5,033 +0.08(+1.96%)
May 14, 2010 4.082 4.082 4.003 4.003 815 -0.07(-1.73%)
May 13, 2010 3.988 4.074 3.925 4.074 21,233 +0.03(+0.78%)
May 12, 2010 3.854 4.043 3.854 4.043 8,643 +0.00(+0.00%)
May 11, 2010 4.036 4.043 3.846 4.043 3,312 +0.12(+3.00%)
May 10, 2010 3.949 4.082 3.925 3.925 7,156 -0.15(-3.66%)
May 07, 2010 3.901 4.074 3.768 4.074 2,691 +0.23(+5.92%)
May 06, 2010 3.870 3.870 3.846 3.846 575 +0.00(+0.00%)
May 05, 2010 3.922 4.074 3.846 3.846 3,974 -0.20(-5.04%)
May 04, 2010 4.066 4.074 3.934 4.051 6,011 +0.02(+0.59%)
May 03, 2010 4.027 4.027 4.027 4.027 380 +0.05(+1.38%)
Apr 30, 2010 3.894 4.019 3.893 3.972 2,802 +0.02(+0.60%)
Apr 29, 2010 3.849 3.972 3.849 3.949 4,630 -0.02(-0.59%)
Apr 28, 2010 4.011 4.011 3.854 3.972 2,216 -0.07(-1.80%)
Apr 27, 2010 4.045 4.045 4.045 4.045 191 -0.02(-0.53%)
Apr 26, 2010 4.051 4.066 3.972 4.066 6,211 +0.00(+0.00%)
Apr 23, 2010 3.976 4.066 3.972 4.066 3,184 -0.01(-0.19%)
Apr 22, 2010 4.051 4.255 3.901 4.074 14,726 +0.02(+0.39%)
Apr 21, 2010 3.831 4.058 3.815 4.058 10,200 +0.19(+4.87%)
Apr 20, 2010 3.762 3.878 3.762 3.870 9,960 +0.00(+0.00%)
Apr 19, 2010 3.870 3.870 3.870 3.870 318 +0.01(+0.20%)
Apr 16, 2010 3.752 3.862 3.729 3.862 5,095 +0.00(+0.00%)
Apr 15, 2010 3.862 3.862 3.862 3.862 636 +0.00(+0.00%)
Apr 14, 2010 3.689 3.886 3.689 3.862 53,723 +0.00(+0.00%)
Apr 13, 2010 3.846 3.870 3.686 3.862 28,981 +0.00(+0.00%)
Apr 12, 2010 3.854 3.862 3.854 3.862 254 +0.00(+0.00%)
Apr 09, 2010 3.862 3.862 3.862 3.862 636 +0.13(+3.36%)
Apr 08, 2010 3.846 3.846 3.729 3.737 2,802 -0.05(-1.45%)
Apr 07, 2010 3.737 3.831 3.737 3.792 2,796 -0.07(-1.83%)
Apr 06, 2010 3.862 3.886 3.862 3.862 9,044 +0.11(+2.93%)
Apr 05, 2010 3.854 3.886 3.705 3.752 3,974 -0.02(-0.62%)
Apr 01, 2010 3.917 3.776 3.776 3.776 1,783 -0.07(-1.84%)
Mar 31, 2010 3.807 3.925 3.807 3.846 24,616 +0.08(+2.08%)
Mar 30, 2010 3.807 3.807 3.729 3.768 10,372 -0.04(-1.03%)
Mar 29, 2010 3.886 3.886 3.772 3.807 1,104 -0.11(-2.81%)
Mar 26, 2010 3.886 3.925 3.854 3.917 3,821 -0.01(-0.20%)
Mar 25, 2010 3.807 3.949 3.807 3.925 56,795 +0.11(+2.88%)
Mar 24, 2010 3.807 3.815 3.770 3.815 17,243 +0.01(+0.21%)
Mar 23, 2010 3.697 3.815 3.697 3.807 13,777 +0.04(+1.04%)
Mar 22, 2010 3.721 3.776 3.721 3.768 3,931 -0.01(-0.21%)
Mar 19, 2010 3.689 3.815 3.650 3.776 63,736 +0.05(+1.26%)
Mar 18, 2010 3.768 3.768 3.702 3.729 23,330 -0.04(-1.04%)
Mar 17, 2010 3.823 3.823 3.768 3.768 12,489 +0.03(+0.84%)
Mar 16, 2010 3.773 3.784 3.737 3.737 6,038 +0.01(+0.21%)
Mar 15, 2010 3.729 3.737 3.642 3.729 12,345 +0.04(+1.07%)
Mar 12, 2010 3.619 3.689 3.611 3.689 2,789 +0.03(+0.76%)
Mar 11, 2010 3.662 3.662 3.662 3.662 292 -0.07(-1.80%)
Mar 10, 2010 3.556 3.729 3.556 3.729 13,513 +0.24(+6.98%)
Mar 09, 2010 3.428 3.493 3.428 3.485 10,360 +0.09(+2.78%)
Mar 08, 2010 3.383 3.532 3.242 3.391 17,554 +0.05(+1.41%)
Mar 05, 2010 3.446 3.446 3.297 3.344 41,783 -0.09(-2.74%)
Mar 04, 2010 3.375 3.438 3.218 3.438 52,978 +0.10(+3.06%)
Mar 03, 2010 3.195 3.336 3.195 3.336 11,645 +0.04(+1.19%)
Mar 02, 2010 3.258 3.336 3.258 3.297 5,095 -0.05(-1.64%)
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.