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

Pacific Premier Bncp (NQ: PPBI )

25.20 -0.19 (-0.75%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 24, 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 31, 2012 6.162 6.201 6.143 6.201 3,254 +0.04(+0.64%)
May 30, 2012 6.201 6.201 6.123 6.162 8,216 -0.05(-0.76%)
May 29, 2012 6.209 6.272 6.201 6.209 3,184 -0.06(-1.00%)
May 25, 2012 6.217 6.272 6.201 6.272 7,898 +0.00(+0.00%)
May 24, 2012 6.264 6.272 6.241 6.272 8,318 -0.01(-0.13%)
May 23, 2012 6.280 6.280 6.241 6.280 7,935 +0.00(+0.00%)
May 22, 2012 6.280 6.342 6.217 6.280 39,602 -0.01(-0.12%)
May 21, 2012 6.327 6.358 6.288 6.288 3,150 -0.06(-0.99%)
May 18, 2012 6.319 6.390 6.282 6.351 4,865 +0.07(+1.13%)
May 17, 2012 6.288 6.319 6.241 6.280 22,057 -0.05(-0.74%)
May 16, 2012 6.421 6.421 6.288 6.327 6,751 -0.07(-1.04%)
May 15, 2012 6.421 6.429 6.358 6.393 18,405 +0.02(+0.30%)
May 14, 2012 6.421 6.429 6.241 6.374 20,935 -0.05(-0.85%)
May 11, 2012 6.405 6.429 6.343 6.429 4,472 -0.03(-0.49%)
May 10, 2012 6.421 6.523 6.398 6.460 4,394 +0.02(+0.37%)
May 09, 2012 6.280 6.468 6.249 6.437 543,082 +0.24(+3.80%)
May 08, 2012 6.194 6.280 6.194 6.201 6,040 -0.03(-0.50%)
May 07, 2012 6.209 6.280 6.201 6.233 16,341 +0.11(+1.79%)
May 04, 2012 6.084 6.153 6.060 6.123 984 +0.04(+0.65%)
May 03, 2012 6.084 6.084 6.084 6.084 197 +0.02(+0.26%)
May 02, 2012 6.005 6.103 6.005 6.068 32,520 +0.09(+1.58%)
May 01, 2012 6.139 6.170 5.974 5.974 17,387 -0.13(-2.19%)
Apr 30, 2012 6.021 6.280 6.021 6.107 14,144 +0.08(+1.30%)
Apr 27, 2012 6.044 6.076 5.966 6.029 10,740 -0.08(-1.29%)
Apr 26, 2012 6.162 6.209 6.044 6.107 19,620 -0.09(-1.52%)
Apr 25, 2012 6.209 6.272 6.123 6.201 8,998 +0.01(+0.13%)
Apr 24, 2012 6.099 6.256 6.099 6.194 47,437 +0.11(+1.81%)
Apr 23, 2012 6.162 6.279 6.084 6.084 6,619 -0.06(-1.02%)
Apr 20, 2012 6.280 6.280 6.099 6.146 1,090 -0.13(-2.13%)
Apr 19, 2012 6.280 6.280 6.261 6.280 828 +0.00(+0.00%)
Apr 18, 2012 6.280 6.288 6.209 6.280 1,472 -0.04(-0.62%)
Apr 17, 2012 6.319 6.342 6.241 6.319 69,153 -0.02(-0.37%)
Apr 16, 2012 6.398 6.398 6.252 6.343 4,394 -0.02(-0.25%)
Apr 13, 2012 6.296 6.358 6.280 6.358 14,229 -0.01(-0.12%)
Apr 12, 2012 6.256 6.429 5.911 6.366 9,840 +0.05(+0.75%)
Apr 11, 2012 6.288 6.358 6.241 6.319 19,006 +0.02(+0.25%)
Apr 10, 2012 6.303 6.343 6.201 6.303 13,211 +0.02(+0.38%)
Apr 09, 2012 6.280 6.358 6.280 6.280 5,710 -0.00(-0.00%)
Apr 05, 2012 6.280 6.280 6.280 6.280 1,458 -0.05(-0.74%)
Apr 04, 2012 6.280 6.351 6.280 6.327 12,670 -0.03(-0.49%)
Apr 03, 2012 6.225 6.358 6.190 6.358 7,921 +0.21(+3.45%)
Apr 02, 2012 6.170 6.358 6.052 6.146 11,425 -0.13(-2.13%)
Mar 30, 2012 6.241 6.374 6.123 6.280 9,398 -0.05(-0.87%)
Mar 29, 2012 6.358 6.476 6.123 6.335 14,224 -0.14(-2.18%)
Mar 28, 2012 6.351 6.476 6.241 6.476 19,313 +0.12(+1.85%)
Mar 27, 2012 6.378 6.378 6.280 6.358 15,382 +0.02(+0.25%)
Mar 26, 2012 6.280 6.398 6.249 6.343 12,859 -0.02(-0.25%)
Mar 23, 2012 6.398 6.406 6.358 6.358 7,388 +0.00(+0.00%)
Mar 22, 2012 6.358 6.358 6.319 6.358 2,822 -0.04(-0.61%)
Mar 21, 2012 6.421 6.437 6.358 6.398 2,038 +0.04(+0.62%)
Mar 20, 2012 6.390 6.398 6.280 6.358 11,196 -0.04(-0.61%)
Mar 19, 2012 6.421 6.531 6.162 6.398 5,365 -0.03(-0.49%)
Mar 16, 2012 6.390 6.555 6.358 6.429 11,623 -0.01(-0.12%)
Mar 15, 2012 6.429 6.508 6.249 6.437 13,356 +0.02(+0.24%)
Mar 14, 2012 6.351 6.437 6.241 6.421 15,457 +0.13(+2.12%)
Mar 13, 2012 6.084 6.319 6.084 6.288 30,826 +0.16(+2.56%)
Mar 12, 2012 6.084 6.201 6.060 6.131 8,284 +0.05(+0.77%)
Mar 09, 2012 6.084 6.175 6.068 6.084 39,255 +0.00(+0.00%)
Mar 08, 2012 5.958 6.201 5.935 6.084 68,228 +0.13(+2.11%)
Mar 07, 2012 5.958 5.966 5.895 5.958 42,377 +0.02(+0.26%)
Mar 06, 2012 5.825 5.958 5.809 5.942 7,833 +0.04(+0.66%)
Mar 05, 2012 5.950 5.958 5.770 5.903 17,605 +0.02(+0.27%)
Mar 02, 2012 5.887 5.887 5.887 5.887 281 -0.07(-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.