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 28, 2010 3.823 3.839 3.611 3.611 51,856 -0.21(-5.54%)
May 27, 2010 3.729 3.886 3.729 3.823 4,713 +0.13(+3.62%)
May 26, 2010 3.697 3.697 3.611 3.689 1,910 +0.09(+2.40%)
May 25, 2010 3.689 3.784 3.438 3.603 18,230 -0.16(-4.38%)
May 24, 2010 3.799 3.799 3.768 3.768 254 +0.00(+0.10%)
May 21, 2010 3.768 3.768 3.689 3.764 9,881 -0.00(-0.10%)
May 20, 2010 3.846 3.846 3.768 3.768 980 -0.16(-4.00%)
May 19, 2010 3.901 3.925 3.846 3.925 8,592 +0.00(+0.00%)
May 18, 2010 4.082 4.082 3.925 3.925 9,133 -0.16(-3.85%)
May 17, 2010 4.043 4.082 4.003 4.082 5,033 +0.08(+1.96%)
May 14, 2010 4.082 4.082 4.003 4.003 815 -0.07(-1.73%)
May 13, 2010 3.988 4.074 3.925 4.074 21,233 +0.03(+0.78%)
May 12, 2010 3.854 4.043 3.854 4.043 8,643 +0.00(+0.00%)
May 11, 2010 4.036 4.043 3.846 4.043 3,312 +0.12(+3.00%)
May 10, 2010 3.949 4.082 3.925 3.925 7,156 -0.15(-3.66%)
May 07, 2010 3.901 4.074 3.768 4.074 2,691 +0.23(+5.92%)
May 06, 2010 3.870 3.870 3.846 3.846 575 +0.00(+0.00%)
May 05, 2010 3.922 4.074 3.846 3.846 3,974 -0.20(-5.04%)
May 04, 2010 4.066 4.074 3.934 4.051 6,011 +0.02(+0.59%)
May 03, 2010 4.027 4.027 4.027 4.027 380 +0.05(+1.38%)
Apr 30, 2010 3.894 4.019 3.893 3.972 2,802 +0.02(+0.60%)
Apr 29, 2010 3.849 3.972 3.849 3.949 4,630 -0.02(-0.59%)
Apr 28, 2010 4.011 4.011 3.854 3.972 2,216 -0.07(-1.80%)
Apr 27, 2010 4.045 4.045 4.045 4.045 191 -0.02(-0.53%)
Apr 26, 2010 4.051 4.066 3.972 4.066 6,211 +0.00(+0.00%)
Apr 23, 2010 3.976 4.066 3.972 4.066 3,184 -0.01(-0.19%)
Apr 22, 2010 4.051 4.255 3.901 4.074 14,726 +0.02(+0.39%)
Apr 21, 2010 3.831 4.058 3.815 4.058 10,200 +0.19(+4.87%)
Apr 20, 2010 3.762 3.878 3.762 3.870 9,960 +0.00(+0.00%)
Apr 19, 2010 3.870 3.870 3.870 3.870 318 +0.01(+0.20%)
Apr 16, 2010 3.752 3.862 3.729 3.862 5,095 +0.00(+0.00%)
Apr 15, 2010 3.862 3.862 3.862 3.862 636 +0.00(+0.00%)
Apr 14, 2010 3.689 3.886 3.689 3.862 53,723 +0.00(+0.00%)
Apr 13, 2010 3.846 3.870 3.686 3.862 28,981 +0.00(+0.00%)
Apr 12, 2010 3.854 3.862 3.854 3.862 254 +0.00(+0.00%)
Apr 09, 2010 3.862 3.862 3.862 3.862 636 +0.13(+3.36%)
Apr 08, 2010 3.846 3.846 3.729 3.737 2,802 -0.05(-1.45%)
Apr 07, 2010 3.737 3.831 3.737 3.792 2,796 -0.07(-1.83%)
Apr 06, 2010 3.862 3.886 3.862 3.862 9,044 +0.11(+2.93%)
Apr 05, 2010 3.854 3.886 3.705 3.752 3,974 -0.02(-0.62%)
Apr 01, 2010 3.917 3.776 3.776 3.776 1,783 -0.07(-1.84%)
Mar 31, 2010 3.807 3.925 3.807 3.846 24,616 +0.08(+2.08%)
Mar 30, 2010 3.807 3.807 3.729 3.768 10,372 -0.04(-1.03%)
Mar 29, 2010 3.886 3.886 3.772 3.807 1,104 -0.11(-2.81%)
Mar 26, 2010 3.886 3.925 3.854 3.917 3,821 -0.01(-0.20%)
Mar 25, 2010 3.807 3.949 3.807 3.925 56,795 +0.11(+2.88%)
Mar 24, 2010 3.807 3.815 3.770 3.815 17,243 +0.01(+0.21%)
Mar 23, 2010 3.697 3.815 3.697 3.807 13,777 +0.04(+1.04%)
Mar 22, 2010 3.721 3.776 3.721 3.768 3,931 -0.01(-0.21%)
Mar 19, 2010 3.689 3.815 3.650 3.776 63,736 +0.05(+1.26%)
Mar 18, 2010 3.768 3.768 3.702 3.729 23,330 -0.04(-1.04%)
Mar 17, 2010 3.823 3.823 3.768 3.768 12,489 +0.03(+0.84%)
Mar 16, 2010 3.773 3.784 3.737 3.737 6,038 +0.01(+0.21%)
Mar 15, 2010 3.729 3.737 3.642 3.729 12,345 +0.04(+1.07%)
Mar 12, 2010 3.619 3.689 3.611 3.689 2,789 +0.03(+0.76%)
Mar 11, 2010 3.662 3.662 3.662 3.662 292 -0.07(-1.80%)
Mar 10, 2010 3.556 3.729 3.556 3.729 13,513 +0.24(+6.98%)
Mar 09, 2010 3.428 3.493 3.428 3.485 10,360 +0.09(+2.78%)
Mar 08, 2010 3.383 3.532 3.242 3.391 17,554 +0.05(+1.41%)
Mar 05, 2010 3.446 3.446 3.297 3.344 41,783 -0.09(-2.74%)
Mar 04, 2010 3.375 3.438 3.218 3.438 52,978 +0.10(+3.06%)
Mar 03, 2010 3.195 3.336 3.195 3.336 11,645 +0.04(+1.19%)
Mar 02, 2010 3.258 3.336 3.258 3.297 5,095 -0.05(-1.64%)
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.