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, 2015 12.29 12.40 12.26 12.36 89,537 +0.02(+0.19%)
May 28, 2015 12.30 12.36 12.28 12.34 46,058 +0.06(+0.51%)
May 27, 2015 12.29 12.38 12.25 12.28 282,009 -0.02(-0.13%)
May 26, 2015 12.33 12.44 12.29 12.29 44,392 -0.09(-0.76%)
May 22, 2015 12.46 12.39 12.39 12.39 75,159 -0.02(-0.19%)
May 21, 2015 12.40 12.45 12.36 12.41 63,111 -0.06(-0.50%)
May 20, 2015 12.44 12.50 12.40 12.47 17,462 -0.02(-0.13%)
May 19, 2015 12.44 12.52 12.36 12.49 33,162 +0.05(+0.38%)
May 18, 2015 12.34 12.49 12.33 12.44 28,142 +0.13(+1.08%)
May 15, 2015 12.56 12.56 12.29 12.31 30,891 -0.24(-1.94%)
May 14, 2015 12.28 12.56 12.27 12.55 27,835 +0.30(+2.43%)
May 13, 2015 12.26 12.28 12.25 12.25 21,116 -0.01(-0.06%)
May 12, 2015 12.20 12.26 12.09 12.26 57,969 +0.06(+0.51%)
May 11, 2015 12.24 12.28 12.17 12.20 27,117 -0.01(-0.06%)
May 08, 2015 12.28 12.28 12.14 12.21 33,339 -0.01(-0.06%)
May 07, 2015 12.18 12.32 12.17 12.21 27,986 +0.01(+0.06%)
May 06, 2015 12.27 12.27 12.11 12.21 32,491 -0.02(-0.13%)
May 05, 2015 12.22 12.36 12.15 12.22 79,209 -0.04(-0.32%)
May 04, 2015 12.30 12.48 12.25 12.26 98,565 -0.05(-0.45%)
May 01, 2015 12.31 12.35 12.18 12.32 73,018 +0.02(+0.19%)
Apr 30, 2015 12.34 12.40 12.14 12.29 118,804 -0.07(-0.57%)
Apr 29, 2015 12.39 12.42 12.36 12.36 32,288 -0.06(-0.51%)
Apr 28, 2015 12.43 12.47 12.38 12.43 37,663 +0.04(+0.32%)
Apr 27, 2015 12.51 12.59 12.35 12.39 46,936 -0.05(-0.44%)
Apr 24, 2015 12.45 12.53 12.40 12.44 69,935 +0.00(+0.00%)
Apr 23, 2015 12.45 12.61 12.40 12.44 89,001 +0.01(+0.06%)
Apr 22, 2015 11.99 12.71 11.97 12.43 76,497 -0.17(-1.37%)
Apr 21, 2015 12.55 12.65 12.47 12.61 36,076 +0.05(+0.44%)
Apr 20, 2015 12.54 12.61 12.46 12.55 38,060 +0.05(+0.38%)
Apr 17, 2015 12.66 12.66 12.46 12.51 43,709 -0.26(-2.03%)
Apr 16, 2015 12.61 12.79 12.61 12.76 15,284 +0.06(+0.49%)
Apr 15, 2015 12.64 12.72 12.56 12.70 59,369 +0.07(+0.56%)
Apr 14, 2015 12.57 12.69 12.57 12.63 31,750 +0.02(+0.19%)
Apr 13, 2015 12.54 12.63 12.54 12.61 50,629 +0.01(+0.06%)
Apr 10, 2015 12.60 12.62 12.55 12.60 132,808 +0.05(+0.44%)
Apr 09, 2015 12.48 12.60 12.36 12.54 104,552 +0.03(+0.25%)
Apr 08, 2015 12.50 12.59 12.44 12.51 42,982 -0.02(-0.13%)
Apr 07, 2015 12.60 12.71 12.47 12.53 43,888 -0.03(-0.25%)
Apr 06, 2015 12.59 12.61 12.51 12.56 93,303 -0.05(-0.44%)
Apr 02, 2015 12.60 12.61 12.61 12.61 113,504 +0.02(+0.13%)
Apr 01, 2015 12.72 12.74 12.54 12.60 121,736 -0.11(-0.86%)
Mar 31, 2015 12.73 12.91 12.48 12.71 689,959 -0.03(-0.25%)
Mar 30, 2015 12.80 12.88 12.72 12.74 144,224 -0.09(-0.73%)
Mar 27, 2015 12.91 12.91 12.76 12.83 59,079 -0.06(-0.49%)
Mar 26, 2015 12.83 12.94 12.82 12.90 114,828 +0.08(+0.61%)
Mar 25, 2015 12.71 12.93 12.65 12.82 105,050 +0.15(+1.18%)
Mar 24, 2015 12.65 12.72 12.64 12.67 12,680 -0.08(-0.62%)
Mar 23, 2015 12.72 12.80 12.50 12.75 43,674 -0.04(-0.31%)
Mar 20, 2015 12.68 12.90 12.65 12.79 80,628 +0.12(+0.93%)
Mar 19, 2015 12.74 12.74 12.61 12.67 23,367 -0.09(-0.74%)
Mar 18, 2015 12.79 12.80 12.68 12.76 20,155 -0.02(-0.18%)
Mar 17, 2015 12.61 12.80 12.54 12.79 64,310 +0.18(+1.43%)
Mar 16, 2015 12.64 12.64 12.55 12.61 12,944 +0.01(+0.06%)
Mar 13, 2015 12.64 12.64 12.41 12.60 44,675 -0.04(-0.31%)
Mar 12, 2015 12.55 12.72 12.55 12.64 50,903 +0.21(+1.71%)
Mar 11, 2015 12.43 12.49 12.40 12.43 30,294 -0.04(-0.31%)
Mar 10, 2015 12.44 12.52 12.36 12.47 22,889 -0.05(-0.38%)
Mar 09, 2015 12.63 12.65 12.49 12.51 37,247 -0.09(-0.68%)
Mar 06, 2015 12.40 12.65 12.40 12.60 74,319 +0.13(+1.07%)
Mar 05, 2015 12.44 12.65 12.39 12.47 47,818 +0.04(+0.32%)
Mar 04, 2015 12.40 12.51 12.45 12.43 35,956 -0.02(-0.19%)
Mar 03, 2015 12.36 12.50 12.36 12.45 32,206 +0.03(+0.25%)
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.