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

Pacific Premier Bncp (NQ: PPBI )

25.46 -0.51 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2005 8.242 8.242 8.203 8.220 3,135 -0.01(-0.17%)
May 27, 2005 8.423 8.423 8.235 8.235 891 +0.05(+0.58%)
May 26, 2005 8.242 8.242 8.140 8.187 6,319 -0.24(-2.80%)
May 25, 2005 8.423 8.423 8.423 8.423 1,019 +0.07(+0.85%)
May 24, 2005 8.344 8.352 8.344 8.352 636 +0.11(+1.33%)
May 23, 2005 8.219 8.329 8.195 8.242 6,049 +0.03(+0.38%)
May 20, 2005 8.517 8.517 8.211 8.211 2,820 -0.19(-2.24%)
May 19, 2005 8.399 8.399 8.399 8.399 2,675 +0.00(+0.00%)
May 18, 2005 8.399 8.399 8.399 8.399 127 +0.04(+0.47%)
May 17, 2005 8.360 8.360 8.360 8.360 649 +0.16(+1.91%)
May 16, 2005 7.583 8.203 7.583 8.203 382 +0.22(+2.75%)
May 13, 2005 8.541 8.541 7.607 7.983 9,028 -0.25(-3.05%)
May 12, 2005 8.047 8.235 8.047 8.235 356 -0.09(-1.04%)
May 11, 2005 8.125 8.564 8.125 8.321 1,649 +0.04(+0.47%)
May 10, 2005 8.172 8.635 8.172 8.282 1,145 -0.20(-2.31%)
May 09, 2005 8.604 8.604 8.046 8.478 2,360 -0.16(-1.82%)
May 06, 2005 8.258 8.635 8.258 8.635 14,337 +0.39(+4.76%)
May 05, 2005 7.928 8.242 7.928 8.242 7,611 +0.35(+4.48%)
May 04, 2005 7.944 7.968 7.677 7.889 39,914 +0.24(+3.08%)
May 03, 2005 7.764 7.764 7.654 7.654 509 +0.04(+0.52%)
May 02, 2005 7.865 7.865 7.559 7.614 12,279 -0.12(-1.52%)
Apr 29, 2005 7.850 7.850 7.732 7.732 7,961 -0.12(-1.50%)
Apr 28, 2005 7.889 8.242 7.826 7.850 10,895 -0.04(-0.50%)
Apr 27, 2005 7.889 7.889 7.889 7.889 127 +0.00(+0.00%)
Apr 26, 2005 8.046 8.046 7.889 7.889 1,910 -0.22(-2.71%)
Apr 25, 2005 7.927 8.187 7.927 8.109 3,757 +0.10(+1.27%)
Apr 22, 2005 7.889 8.101 7.889 8.007 34,527 -0.09(-1.07%)
Apr 21, 2005 8.164 8.164 8.023 8.093 5,675 +0.05(+0.59%)
Apr 20, 2005 8.195 8.203 7.937 8.046 9,304 -0.02(-0.29%)
Apr 19, 2005 8.148 8.156 8.046 8.070 16,560 -0.03(-0.39%)
Apr 18, 2005 8.085 8.187 8.047 8.101 18,260 -0.14(-1.71%)
Apr 15, 2005 8.282 8.337 8.242 8.242 9,084 -0.13(-1.60%)
Apr 14, 2005 8.517 8.517 8.377 8.377 11,951 -0.18(-2.10%)
Apr 13, 2005 8.556 8.556 8.549 8.556 8,191 -0.07(-0.82%)
Apr 12, 2005 8.596 8.635 8.329 8.627 22,252 -0.01(-0.09%)
Apr 11, 2005 8.556 8.635 8.549 8.635 6,110 +0.02(+0.27%)
Apr 08, 2005 8.627 8.635 8.321 8.611 8,718 -0.13(-1.53%)
Apr 07, 2005 8.438 8.745 8.392 8.745 12,752 +0.10(+1.18%)
Apr 06, 2005 8.376 8.651 8.328 8.643 13,121 +0.09(+1.01%)
Apr 05, 2005 8.713 8.713 8.556 8.556 16,433 -0.08(-0.91%)
Apr 04, 2005 8.541 8.635 8.376 8.635 3,261 +0.09(+1.01%)
Apr 01, 2005 8.635 8.713 8.549 8.549 4,566 -0.09(-1.00%)
Mar 31, 2005 8.627 8.635 8.494 8.635 52,716 +0.01(+0.09%)
Mar 30, 2005 8.360 8.635 8.360 8.627 1,589 -0.01(-0.09%)
Mar 29, 2005 8.635 8.635 8.627 8.635 21,002 +0.16(+1.95%)
Mar 28, 2005 8.478 8.635 8.203 8.470 5,836 -0.01(-0.09%)
Mar 24, 2005 8.203 8.556 8.203 8.478 19,327 +0.25(+3.05%)
Mar 23, 2005 9.106 9.365 8.211 8.227 63,901 -0.89(-9.73%)
Mar 22, 2005 9.075 9.475 9.075 9.114 25,268 +0.05(+0.52%)
Mar 21, 2005 9.137 9.200 8.988 9.067 12,051 -0.19(-2.04%)
Mar 18, 2005 9.232 9.341 9.232 9.255 9,708 +0.01(+0.14%)
Mar 17, 2005 9.318 9.357 9.243 9.243 2,592 -0.16(-1.72%)
Mar 16, 2005 9.420 9.436 9.177 9.404 6,019 +0.06(+0.67%)
Mar 15, 2005 9.326 9.561 9.294 9.341 1,783 -0.09(-0.92%)
Mar 14, 2005 9.396 9.569 9.396 9.428 11,746 -0.07(-0.78%)
Mar 11, 2005 9.491 9.553 9.467 9.502 3,566 +0.03(+0.29%)
Mar 10, 2005 9.546 9.616 9.294 9.475 12,369 -0.22(-2.27%)
Mar 09, 2005 9.538 9.695 9.538 9.695 1,656 +0.16(+1.65%)
Mar 08, 2005 9.640 9.640 9.538 9.538 382 -0.04(-0.41%)
Mar 07, 2005 9.695 9.695 9.561 9.577 3,089 +0.00(+0.00%)
Mar 04, 2005 9.637 9.640 9.577 9.577 3,057 +0.13(+1.33%)
Mar 03, 2005 9.459 9.483 9.373 9.451 10,378 +0.02(+0.25%)
Mar 02, 2005 9.498 9.498 9.420 9.428 4,713 -0.11(-1.15%)
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.