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 31, 2018 32.42 32.73 32.07 32.42 335,629 -0.04(-0.12%)
May 30, 2018 31.99 32.58 31.87 32.46 316,630 +0.82(+2.61%)
May 29, 2018 32.30 32.30 31.48 31.64 375,735 -0.86(-2.66%)
May 25, 2018 32.50 32.50 32.50 0 +0.04(+0.12%)
May 24, 2018 33.13 33.13 32.26 32.46 392,180 -0.71(-2.13%)
May 23, 2018 33.32 33.56 32.93 33.17 247,832 -0.24(-0.71%)
May 22, 2018 33.36 33.72 33.13 33.40 568,258 +0.16(+0.47%)
May 21, 2018 33.17 33.48 32.93 33.24 293,183 +0.35(+1.07%)
May 18, 2018 32.97 33.28 32.77 32.89 477,887 +0.04(+0.12%)
May 17, 2018 32.77 32.89 32.50 32.85 362,651 +0.12(+0.36%)
May 16, 2018 32.54 32.82 32.34 32.73 488,572 +0.16(+0.48%)
May 15, 2018 32.38 32.81 32.30 32.58 403,440 +0.24(+0.73%)
May 14, 2018 32.66 32.66 32.18 32.34 588,234 -0.12(-0.36%)
May 11, 2018 32.30 32.66 32.18 32.46 466,111 +0.12(+0.36%)
May 10, 2018 32.18 32.70 31.95 32.34 1,255,686 +0.16(+0.49%)
May 09, 2018 31.87 32.42 31.83 32.18 511,383 +0.35(+1.11%)
May 08, 2018 31.44 31.91 31.44 31.83 342,742 +0.35(+1.12%)
May 07, 2018 31.28 31.79 30.93 31.48 415,159 +0.27(+0.88%)
May 04, 2018 30.65 31.40 30.42 31.20 476,503 +0.31(+1.02%)
May 03, 2018 30.18 30.93 29.95 30.89 640,375 +0.55(+1.81%)
May 02, 2018 30.50 30.65 29.87 30.34 898,627 -0.63(-2.03%)
May 01, 2018 31.36 31.36 30.26 30.97 520,108 -0.24(-0.75%)
Apr 30, 2018 31.56 31.67 31.01 31.20 479,817 -0.20(-0.62%)
Apr 27, 2018 31.56 31.71 31.16 31.40 814,779 -0.12(-0.37%)
Apr 26, 2018 31.56 31.60 31.28 31.52 962,653 +0.16(+0.50%)
Apr 25, 2018 31.87 31.99 31.28 31.36 566,215 -0.59(-1.84%)
Apr 24, 2018 32.03 32.30 31.60 31.95 323,788 +0.16(+0.49%)
Apr 23, 2018 31.75 31.91 31.56 31.79 404,556 +0.04(+0.12%)
Apr 20, 2018 31.64 32.09 31.52 31.75 298,602 +0.12(+0.37%)
Apr 19, 2018 31.48 31.89 31.40 31.64 411,390 +0.20(+0.62%)
Apr 18, 2018 31.83 31.95 31.40 31.44 301,094 -0.27(-0.87%)
Apr 17, 2018 32.46 32.54 31.32 31.71 466,872 -0.51(-1.58%)
Apr 16, 2018 32.26 32.34 31.83 32.22 228,292 +0.08(+0.24%)
Apr 13, 2018 32.70 32.70 32.03 32.15 300,334 -0.27(-0.85%)
Apr 12, 2018 32.18 32.66 32.11 32.42 192,477 +0.47(+1.47%)
Apr 11, 2018 31.87 32.07 31.56 31.95 255,511 -0.24(-0.73%)
Apr 10, 2018 31.91 32.30 31.67 32.18 674,906 +0.59(+1.86%)
Apr 09, 2018 31.79 32.42 31.58 31.60 560,525 +0.04(+0.12%)
Apr 06, 2018 31.75 31.99 31.01 31.56 735,377 -0.59(-1.83%)
Apr 05, 2018 31.75 32.22 31.52 32.15 666,712 +0.47(+1.49%)
Apr 04, 2018 30.81 31.85 30.75 31.67 410,961 +0.43(+1.38%)
Apr 03, 2018 31.09 31.36 30.77 31.24 568,461 +0.24(+0.76%)
Apr 02, 2018 31.52 31.67 30.60 31.01 715,449 -0.55(-1.74%)
Mar 29, 2018 31.56 31.56 31.56 0 -0.08(-0.25%)
Mar 28, 2018 31.56 32.07 31.16 31.64 704,373 +0.16(+0.50%)
Mar 27, 2018 32.62 32.66 31.28 31.48 549,873 -1.02(-3.14%)
Mar 26, 2018 32.11 32.54 31.52 32.50 611,979 +1.06(+3.37%)
Mar 23, 2018 32.42 32.70 31.44 31.44 811,228 -0.86(-2.67%)
Mar 22, 2018 33.44 33.91 32.22 32.30 656,570 -1.57(-4.64%)
Mar 21, 2018 34.07 34.30 33.72 33.87 578,961 -0.24(-0.69%)
Mar 20, 2018 34.78 34.81 33.95 34.11 588,139 -0.55(-1.59%)
Mar 19, 2018 34.62 36.07 34.11 34.66 536,731 +0.00(+0.00%)
Mar 16, 2018 35.21 35.76 34.66 34.66 1,337,609 -0.55(-1.56%)
Mar 15, 2018 34.93 35.91 34.85 35.21 770,850 +0.51(+1.47%)
Mar 14, 2018 35.32 35.36 34.54 34.70 884,907 -0.39(-1.12%)
Mar 13, 2018 35.44 35.56 34.78 35.09 499,099 -0.31(-0.89%)
Mar 12, 2018 35.52 35.76 35.05 35.40 500,479 +0.08(+0.22%)
Mar 09, 2018 35.56 36.15 35.25 35.32 920,093 +0.00(+0.00%)
Mar 08, 2018 35.09 35.44 34.85 35.32 502,238 +0.24(+0.67%)
Mar 07, 2018 34.74 35.15 34.70 35.09 707,185 +0.16(+0.45%)
Mar 06, 2018 34.62 35.17 34.27 34.93 686,616 +0.39(+1.14%)
Mar 05, 2018 33.95 34.74 33.28 34.54 514,283 +0.43(+1.27%)
Mar 02, 2018 32.85 34.19 32.81 34.11 500,053 +1.02(+3.08%)
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.