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 24, 2011 5.534 5.534 5.416 5.448 10,398 -0.05(-0.86%)
May 23, 2011 5.495 5.566 5.424 5.495 3,336 +0.00(+0.00%)
May 20, 2011 5.479 5.518 5.456 5.495 6,993 +0.00(+0.00%)
May 19, 2011 5.519 5.534 5.479 5.495 7,261 -0.04(-0.71%)
May 18, 2011 5.432 5.534 5.432 5.534 55,697 +0.14(+2.62%)
May 17, 2011 5.377 5.495 5.377 5.393 13,764 -0.02(-0.43%)
May 16, 2011 5.495 5.495 5.338 5.416 5,639 -0.04(-0.72%)
May 13, 2011 5.487 5.495 5.456 5.456 1,337 -0.04(-0.71%)
May 12, 2011 5.487 5.495 5.487 5.495 1,273 +0.01(+0.26%)
May 11, 2011 5.495 5.495 5.481 5.481 645 -0.01(-0.26%)
May 10, 2011 5.503 5.503 5.432 5.495 7,484 +0.00(+0.00%)
May 09, 2011 5.487 5.495 5.487 5.495 21,668 +0.06(+1.15%)
May 06, 2011 5.487 5.495 5.424 5.432 17,996 -0.06(-1.14%)
May 05, 2011 5.495 5.495 5.495 5.495 2,420 +0.00(+0.00%)
May 04, 2011 5.495 5.550 5.416 5.495 10,521 +0.00(+0.00%)
May 03, 2011 5.605 5.628 5.479 5.495 4,611 -0.02(-0.43%)
May 02, 2011 5.495 5.573 5.495 5.519 42,860 +0.02(+0.43%)
Apr 29, 2011 5.495 5.534 5.487 5.495 5,815 +0.03(+0.57%)
Apr 28, 2011 5.503 5.652 5.464 5.464 45,181 +0.10(+1.90%)
Apr 27, 2011 5.322 5.362 5.299 5.362 4,318 +0.02(+0.44%)
Apr 26, 2011 5.377 5.416 5.338 5.338 10,182 -0.04(-0.73%)
Apr 25, 2011 5.416 5.416 5.377 5.377 715 -0.02(-0.29%)
Apr 21, 2011 5.338 5.416 5.338 5.393 2,778 +0.06(+1.18%)
Apr 20, 2011 5.338 5.338 5.307 5.330 6,505 +0.05(+1.04%)
Apr 19, 2011 5.314 5.338 5.275 5.275 23,397 +0.05(+0.90%)
Apr 18, 2011 5.259 5.314 5.228 5.228 5,290 -0.03(-0.60%)
Apr 15, 2011 5.259 5.259 5.220 5.259 6,879 -0.04(-0.74%)
Apr 14, 2011 5.338 5.338 5.299 5.299 7,936 -0.01(-0.15%)
Apr 13, 2011 5.362 5.362 5.226 5.307 6,375 -0.02(-0.29%)
Apr 12, 2011 5.212 5.354 5.197 5.322 6,579 +0.08(+1.50%)
Apr 11, 2011 5.189 5.267 5.189 5.244 1,704 +0.10(+1.98%)
Apr 08, 2011 5.189 5.189 5.142 5.142 5,859 -0.03(-0.61%)
Apr 07, 2011 5.236 5.236 5.110 5.173 18,981 -0.11(-2.08%)
Apr 06, 2011 5.181 5.299 5.181 5.283 9,601 +0.01(+0.15%)
Apr 05, 2011 5.220 5.291 5.220 5.275 3,690 -0.02(-0.30%)
Apr 04, 2011 5.228 5.291 5.228 5.291 878 +0.00(+0.00%)
Apr 01, 2011 5.338 5.338 5.220 5.291 9,586 -0.06(-1.17%)
Mar 31, 2011 5.369 5.369 5.354 5.354 2,484 +0.01(+0.15%)
Mar 30, 2011 5.346 5.416 5.338 5.346 20,732 -0.05(-1.02%)
Mar 29, 2011 5.330 5.416 5.330 5.401 1,743 +0.10(+1.92%)
Mar 28, 2011 5.424 5.424 5.299 5.299 13,909 -0.13(-2.36%)
Mar 25, 2011 5.432 5.448 5.427 5.427 1,343 -0.01(-0.10%)
Mar 24, 2011 5.416 5.432 5.416 5.432 1,089 +0.09(+1.76%)
Mar 23, 2011 5.349 5.362 5.338 5.338 6,439 -0.09(-1.73%)
Mar 22, 2011 5.393 5.432 5.393 5.432 1,208 +0.09(+1.76%)
Mar 21, 2011 5.408 5.416 5.338 5.338 4,789 -0.02(-0.29%)
Mar 18, 2011 5.314 5.377 5.314 5.354 7,315 -0.01(-0.15%)
Mar 17, 2011 5.369 5.416 5.338 5.362 9,133 -0.01(-0.14%)
Mar 16, 2011 5.346 5.369 5.338 5.369 2,350 +0.02(+0.29%)
Mar 15, 2011 5.338 5.377 5.338 5.354 9,532 -0.05(-1.02%)
Mar 14, 2011 5.377 5.416 5.377 5.409 3,154 +0.02(+0.44%)
Mar 11, 2011 5.456 5.456 5.362 5.385 36,274 -0.03(-0.58%)
Mar 10, 2011 5.409 5.416 5.338 5.416 2,394 +0.00(+0.00%)
Mar 09, 2011 5.401 5.456 5.401 5.416 2,165 -0.01(-0.14%)
Mar 08, 2011 5.377 5.448 5.369 5.424 41,011 +0.02(+0.44%)
Mar 07, 2011 5.409 5.416 5.362 5.401 10,401 +0.01(+0.15%)
Mar 04, 2011 5.377 5.416 5.363 5.393 18,229 +0.02(+0.29%)
Mar 03, 2011 5.338 5.416 5.338 5.377 8,551 +0.00(+0.00%)
Mar 02, 2011 5.456 5.456 5.356 5.377 32,248 -0.03(-0.58%)
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.