Skip to main content

Pacific Premier Bncp (NQ: PPBI )

25.51 -0.38 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 5.699 5.734 5.691 5.691 15,541 -0.01(-0.14%)
May 29, 2008 5.770 5.770 5.691 5.699 11,847 -0.07(-1.22%)
May 28, 2008 5.770 5.770 5.770 5.770 377 -0.00(-0.00%)
May 27, 2008 5.511 5.770 5.511 5.770 1,783 +0.08(+1.38%)
May 26, 2008 5.699 5.699 5.691 5.691 254 +0.00(+0.00%)
May 23, 2008 5.699 5.699 5.691 5.691 254 -0.18(-3.07%)
May 22, 2008 5.683 5.872 5.683 5.872 382 +0.19(+3.31%)
May 21, 2008 5.511 5.699 5.511 5.683 891 +0.02(+0.28%)
May 20, 2008 5.793 5.880 5.519 5.668 6,536 -0.13(-2.17%)
May 19, 2008 5.793 5.793 5.793 5.793 254 +0.15(+2.64%)
May 16, 2008 5.691 5.691 5.550 5.644 2,448 +0.03(+0.56%)
May 15, 2008 5.613 5.613 5.613 5.613 254 -0.02(-0.42%)
May 14, 2008 5.770 5.770 5.495 5.636 764 -0.11(-1.91%)
May 13, 2008 5.707 6.233 5.613 5.746 10,863 -0.03(-0.52%)
May 12, 2008 5.699 5.776 5.699 5.776 764 +0.08(+1.35%)
May 09, 2008 5.887 5.903 5.691 5.699 5,882 -0.20(-3.33%)
May 08, 2008 5.887 6.099 5.887 5.895 4,715 +0.01(+0.13%)
May 07, 2008 5.763 6.084 5.740 5.887 21,201 +0.00(+0.00%)
May 06, 2008 5.715 6.468 5.715 5.887 17,053 +0.09(+1.63%)
May 05, 2008 5.793 5.895 5.793 5.793 2,786 -0.09(-1.60%)
May 02, 2008 5.817 6.201 5.817 5.887 3,634 -0.12(-1.96%)
May 01, 2008 5.864 6.249 5.864 6.005 7,808 +0.08(+1.32%)
Apr 30, 2008 5.817 5.927 5.817 5.927 2,903 +0.03(+0.53%)
Apr 29, 2008 5.817 6.107 5.817 5.895 509 -0.22(-3.59%)
Apr 28, 2008 6.429 6.429 6.068 6.115 2,929 +0.30(+5.13%)
Apr 25, 2008 5.801 6.029 5.801 5.817 636 -0.27(-4.51%)
Apr 24, 2008 5.817 6.406 5.817 6.092 1,019 -0.08(-1.27%)
Apr 23, 2008 6.335 6.382 6.084 6.170 4,757 -0.31(-4.73%)
Apr 22, 2008 6.476 6.476 6.092 6.476 20,679 +0.19(+3.00%)
Apr 21, 2008 6.476 6.539 6.280 6.288 1,146 -0.28(-4.30%)
Apr 18, 2008 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Apr 17, 2008 6.570 6.570 6.570 6.570 0 +0.00(+0.00%)
Apr 16, 2008 6.563 6.570 6.563 6.570 254 +0.17(+2.70%)
Apr 15, 2008 6.476 6.476 6.398 6.398 2,643 -0.16(-2.51%)
Apr 14, 2008 6.570 6.570 6.280 6.563 3,411 +0.04(+0.60%)
Apr 11, 2008 6.523 6.523 6.523 6.523 1,528 +0.11(+1.71%)
Apr 10, 2008 6.476 6.563 6.280 6.413 10,065 -0.06(-0.97%)
Apr 09, 2008 6.460 6.476 6.358 6.476 7,006 +0.00(+0.00%)
Apr 08, 2008 6.437 6.476 6.437 6.476 636 +0.04(+0.61%)
Apr 07, 2008 6.413 6.437 6.390 6.437 1,273 +0.16(+2.50%)
Apr 04, 2008 6.092 6.280 6.092 6.280 5,095 +0.20(+3.36%)
Apr 03, 2008 6.076 6.076 6.076 6.076 0 +0.00(+0.00%)
Apr 02, 2008 6.044 6.076 6.005 6.076 2,165 +0.08(+1.31%)
Apr 01, 2008 5.887 5.997 5.887 5.997 2,774 +0.01(+0.13%)
Mar 31, 2008 5.519 5.989 5.456 5.989 30,411 +0.24(+4.24%)
Mar 28, 2008 5.676 6.115 5.550 5.746 17,095 +0.01(+0.14%)
Mar 27, 2008 5.628 6.186 5.628 5.738 6,901 -0.19(-3.18%)
Mar 26, 2008 6.523 6.594 5.691 5.927 59,662 -0.55(-8.48%)
Mar 25, 2008 6.198 7.167 6.198 6.476 5,865 +0.40(+6.59%)
Mar 24, 2008 6.080 6.084 6.005 6.076 5,350 -0.20(-3.25%)
Mar 21, 2008 6.280 6.280 6.280 6.280 382 +0.00(+0.00%)
Mar 20, 2008 6.280 6.280 6.280 6.280 382 -0.15(-2.32%)
Mar 19, 2008 6.182 6.672 5.817 6.429 34,904 +0.82(+14.54%)
Mar 18, 2008 6.280 6.280 5.613 5.613 3,057 -0.67(-10.62%)
Mar 17, 2008 6.790 6.790 6.280 6.280 636 -0.08(-1.24%)
Mar 14, 2008 6.359 6.359 6.359 6.359 382 -0.35(-5.26%)
Mar 13, 2008 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Mar 12, 2008 6.711 6.711 6.711 6.711 127 +0.33(+5.16%)
Mar 11, 2008 6.570 6.625 6.382 6.382 1,569 -0.09(-1.45%)
Mar 10, 2008 6.492 6.523 6.476 6.476 5,800 +0.00(+0.00%)
Mar 07, 2008 6.476 6.476 6.476 6.476 0 +0.00(+0.00%)
Mar 06, 2008 6.460 6.500 6.460 6.476 159,610 +0.10(+1.60%)
Mar 05, 2008 6.374 6.374 6.374 6.374 0 +0.00(+0.00%)
Mar 04, 2008 6.123 6.468 6.123 6.374 14,656 -0.21(-3.22%)
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.