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 29, 2009 3.532 3.901 3.532 3.809 10,487 +0.36(+10.52%)
May 28, 2009 3.266 3.446 3.266 3.446 891 +0.31(+9.75%)
May 27, 2009 3.140 3.140 3.140 3.140 254 -0.08(-2.44%)
May 26, 2009 3.156 3.226 3.156 3.218 1,273 +0.00(+0.00%)
May 22, 2009 3.156 3.218 3.156 3.218 2,721 -0.01(-0.24%)
May 21, 2009 3.226 3.226 3.226 3.226 127 +0.01(+0.24%)
May 20, 2009 3.485 3.485 3.218 3.218 2,993 +0.00(+0.00%)
May 19, 2009 3.218 3.218 3.218 3.218 2,420 +0.00(+0.00%)
May 18, 2009 3.234 3.234 3.218 3.218 764 +0.10(+3.27%)
May 15, 2009 3.116 3.116 3.116 3.116 127 +0.01(+0.25%)
May 13, 2009 3.266 3.109 3.109 3.109 5,350 -0.15(-4.58%)
May 12, 2009 3.305 3.305 3.258 3.258 8,216 +0.01(+0.24%)
May 08, 2009 3.250 3.250 3.250 3.250 1,656 -0.01(-0.24%)
May 07, 2009 3.189 3.262 3.189 3.258 652 +0.11(+3.49%)
May 06, 2009 3.148 3.148 3.140 3.148 3,772 -0.11(-3.38%)
May 04, 2009 3.266 3.258 3.258 3.258 1,019 -0.08(-2.35%)
Apr 30, 2009 3.336 3.336 3.336 3.336 0 +0.00(+0.00%)
Apr 29, 2009 3.454 3.509 3.266 3.336 1,019 +0.16(+4.94%)
Apr 28, 2009 3.179 3.179 3.179 3.179 127 -0.24(-6.90%)
Apr 21, 2009 3.415 3.415 3.415 3.415 0 +0.27(+8.75%)
Apr 20, 2009 3.140 3.140 3.140 3.140 1,273 -0.08(-2.44%)
Apr 17, 2009 3.218 3.218 3.211 3.218 2,547 +0.00(+0.00%)
Apr 16, 2009 3.148 3.328 3.148 3.218 5,885 -0.24(-6.82%)
Apr 15, 2009 3.242 3.454 3.242 3.454 2,664 +0.00(+0.00%)
Apr 14, 2009 3.415 3.697 3.250 3.454 4,584 +0.24(+7.32%)
Apr 13, 2009 3.148 3.218 3.148 3.218 66,590 +0.11(+3.54%)
Apr 09, 2009 3.101 3.109 3.069 3.109 2,672 +0.09(+2.86%)
Apr 08, 2009 3.077 3.077 3.022 3.022 254 -0.05(-1.53%)
Apr 07, 2009 3.069 3.069 3.069 3.069 127 +0.01(+0.25%)
Apr 06, 2009 3.069 3.069 3.061 3.062 1,467 -0.01(-0.25%)
Apr 03, 2009 3.054 3.069 3.054 3.069 3,312 -0.01(-0.26%)
Apr 02, 2009 3.077 3.077 3.077 3.077 127 +0.05(+1.55%)
Apr 01, 2009 3.030 3.030 3.030 3.030 127 -0.37(-10.85%)
Mar 31, 2009 3.140 3.399 3.022 3.399 5,735 +0.38(+12.47%)
Mar 30, 2009 3.007 3.030 3.007 3.022 2,510 -0.30(-8.97%)
Mar 26, 2009 3.411 3.415 3.320 3.320 535 -0.02(-0.48%)
Mar 25, 2009 3.336 3.336 3.336 3.336 1,414 -0.09(-2.75%)
Mar 24, 2009 3.430 3.430 3.430 3.430 458 +0.02(+0.69%)
Mar 23, 2009 3.179 3.415 3.022 3.407 4,072 +0.35(+11.28%)
Mar 20, 2009 3.061 3.061 3.061 3.061 127 -0.05(-1.52%)
Mar 19, 2009 3.140 3.148 3.109 3.109 12,988 -0.04(-1.25%)
Mar 18, 2009 3.038 3.462 3.022 3.148 32,625 +0.12(+3.89%)
Mar 17, 2009 3.046 3.071 3.030 3.030 1,019 -0.00(-0.00%)
Mar 16, 2009 3.022 3.030 3.007 3.030 39,494 -0.06(-2.03%)
Mar 13, 2009 2.590 3.140 2.590 3.093 11,736 +0.53(+20.86%)
Mar 12, 2009 2.551 2.559 2.551 2.559 280 +0.01(+0.31%)
Mar 11, 2009 2.190 2.551 2.159 2.551 67,534 +0.35(+16.07%)
Mar 10, 2009 2.198 2.237 2.041 2.198 87,674 +0.01(+0.36%)
Mar 09, 2009 2.002 2.198 2.002 2.190 12,796 -0.01(-0.36%)
Mar 06, 2009 2.198 2.198 1.963 2.198 31,652 -0.15(-6.35%)
Mar 05, 2009 2.355 2.543 2.049 2.347 23,949 -0.02(-0.66%)
Mar 04, 2009 2.355 2.755 2.355 2.363 9,964 -0.07(-2.91%)
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.