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

Pacific Premier Bncp (NQ: PPBI )

24.88 +0.24 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2007 7.897 8.030 7.866 7.991 109,427 +0.06(+0.79%)
May 30, 2007 7.897 8.030 7.811 7.928 113,790 +0.04(+0.50%)
May 29, 2007 7.811 7.889 7.795 7.889 2,484 +0.14(+1.82%)
May 25, 2007 7.779 7.850 7.693 7.748 39,300 +0.05(+0.71%)
May 24, 2007 7.819 7.913 7.685 7.693 32,311 -0.05(-0.71%)
May 23, 2007 8.007 8.007 7.748 7.748 32,634 -0.25(-3.14%)
May 22, 2007 8.109 8.140 7.952 7.999 5,526 -0.16(-2.02%)
May 21, 2007 7.889 8.180 7.889 8.164 891 +0.25(+3.17%)
May 18, 2007 8.007 8.038 7.913 7.913 5,566 -0.08(-0.98%)
May 17, 2007 7.936 8.007 7.881 7.991 9,375 -0.02(-0.29%)
May 16, 2007 8.078 8.078 7.991 8.015 6,242 +0.01(+0.10%)
May 15, 2007 8.172 8.172 8.007 8.007 11,084 -0.09(-1.16%)
May 14, 2007 8.242 8.242 8.078 8.101 7,049 -0.07(-0.86%)
May 11, 2007 8.148 8.211 8.062 8.172 5,280 -0.11(-1.33%)
May 10, 2007 8.274 8.399 8.148 8.282 11,974 +0.18(+2.23%)
May 09, 2007 8.242 8.250 8.062 8.101 12,439 -0.22(-2.64%)
May 08, 2007 8.533 8.533 8.321 8.321 6,565 -0.03(-0.38%)
May 07, 2007 8.352 8.415 8.258 8.352 4,458 +0.03(+0.38%)
May 04, 2007 8.399 8.407 8.250 8.321 3,566 -0.12(-1.40%)
May 03, 2007 8.439 8.439 8.439 8.439 891 +0.00(+0.00%)
May 02, 2007 8.564 8.588 8.329 8.439 26,879 +0.00(+0.00%)
May 01, 2007 8.478 8.478 8.439 8.439 2,043 -0.02(-0.28%)
Apr 30, 2007 8.470 8.604 8.329 8.462 4,732 -0.02(-0.19%)
Apr 27, 2007 8.478 8.604 8.329 8.478 8,686 -0.06(-0.74%)
Apr 26, 2007 8.572 8.635 8.399 8.541 10,831 +0.02(+0.28%)
Apr 25, 2007 8.250 8.800 8.250 8.517 23,187 +0.12(+1.40%)
Apr 24, 2007 8.133 8.454 8.133 8.399 3,482 +0.24(+2.98%)
Apr 23, 2007 8.227 8.792 8.085 8.156 14,522 -0.14(-1.63%)
Apr 20, 2007 8.368 8.588 8.291 8.291 2,802 -0.08(-1.01%)
Apr 19, 2007 8.133 8.431 8.125 8.376 9,944 +0.13(+1.62%)
Apr 18, 2007 8.344 8.808 8.133 8.242 14,331 -0.22(-2.60%)
Apr 17, 2007 8.156 8.839 8.156 8.462 14,305 +0.30(+3.65%)
Apr 16, 2007 8.093 8.329 8.093 8.164 8,777 +0.00(+0.00%)
Apr 13, 2007 8.164 8.164 8.164 8.164 0 +0.00(+0.00%)
Apr 12, 2007 8.164 8.203 8.156 8.164 7,949 -0.04(-0.48%)
Apr 11, 2007 8.399 8.399 8.054 8.203 203,866 -0.17(-2.06%)
Apr 10, 2007 8.494 8.572 8.368 8.376 21,528 -0.15(-1.75%)
Apr 09, 2007 8.541 8.541 8.517 8.525 14,216 +0.02(+0.28%)
Apr 05, 2007 8.344 8.517 8.344 8.501 27,333 +0.13(+1.59%)
Apr 04, 2007 8.399 8.399 8.352 8.368 4,611 +0.00(+0.00%)
Apr 03, 2007 8.360 8.486 8.329 8.368 58,619 -0.01(-0.09%)
Apr 02, 2007 8.470 8.478 8.352 8.376 8,393 -0.10(-1.20%)
Mar 30, 2007 8.604 8.635 8.415 8.478 25,838 -0.16(-1.82%)
Mar 29, 2007 8.635 9.027 8.635 8.635 15,146 +0.04(+0.46%)
Mar 28, 2007 8.611 8.682 8.596 8.596 5,859 -0.08(-0.90%)
Mar 27, 2007 8.674 8.800 8.549 8.674 11,605 -0.15(-1.69%)
Mar 26, 2007 8.674 8.878 8.674 8.823 5,477 +0.03(+0.32%)
Mar 23, 2007 8.949 8.996 8.706 8.795 42,471 -0.05(-0.51%)
Mar 22, 2007 8.988 9.082 8.841 8.841 7,549 -0.16(-1.81%)
Mar 21, 2007 8.972 9.012 8.808 9.004 4,840 +0.05(+0.53%)
Mar 20, 2007 8.972 9.004 8.812 8.957 4,152 +0.09(+1.06%)
Mar 19, 2007 8.847 8.996 8.776 8.863 10,917 -0.16(-1.74%)
Mar 16, 2007 8.972 9.027 8.831 9.020 4,076 +0.05(+0.52%)
Mar 15, 2007 8.831 8.980 8.815 8.972 13,286 +0.15(+1.69%)
Mar 14, 2007 8.980 9.012 8.823 8.823 7,515 -0.12(-1.32%)
Mar 13, 2007 8.831 8.972 8.815 8.941 69,516 +0.11(+1.24%)
Mar 12, 2007 9.004 9.012 8.831 8.831 7,770 -0.19(-2.09%)
Mar 09, 2007 8.965 9.020 8.941 9.020 231,217 -0.02(-0.26%)
Mar 08, 2007 9.012 9.098 9.004 9.043 3,949 -0.02(-0.26%)
Mar 07, 2007 8.949 9.192 8.878 9.067 10,445 +0.09(+0.96%)
Mar 06, 2007 8.855 9.059 8.855 8.980 1,910 +0.08(+0.88%)
Mar 05, 2007 8.918 9.012 8.847 8.902 2,428 -0.11(-1.22%)
Mar 02, 2007 9.004 9.012 8.918 9.012 2,038 +0.10(+1.13%)
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.