Indicators

Pacific Premier Bncp (NQ: PPBI )

21.13 -0.38 (-1.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.12	18.22	17.08	18.08	2,983,957	-0.50(-2.70%)
May 28, 2020	19.68	19.68	18.47	18.58	862,723	-0.61(-3.18%)
May 27, 2020	18.40	19.24	17.99	19.19	713,521	+1.40(+7.85%)
May 26, 2020	17.19	17.91	17.19	17.79	483,786	+1.53(+9.41%)
May 22, 2020	16.26	16.45	15.92	16.26	352,559	+0.08(+0.46%)
May 21, 2020	16.42	16.72	16.15	16.19	462,930	-0.27(-1.63%)
May 20, 2020	15.66	16.54	15.66	16.46	610,030	+0.99(+6.38%)
May 19, 2020	16.26	16.35	15.46	15.47	465,640	-0.88(-5.37%)
May 18, 2020	14.83	16.48	14.83	16.35	654,015	+2.22(+15.68%)
May 15, 2020	14.13	14.45	13.89	14.13	639,581	-0.12(-0.82%)
May 14, 2020	13.80	14.35	13.14	14.25	602,862	+0.03(+0.24%)
May 13, 2020	14.88	14.88	13.68	14.21	511,147	-0.74(-4.97%)
May 12, 2020	16.00	16.20	14.91	14.96	603,259	-1.11(-6.92%)
May 11, 2020	17.07	17.07	16.00	16.07	676,573	-1.27(-7.33%)
May 08, 2020	16.59	17.45	16.54	17.34	586,243	+1.22(+7.57%)
May 07, 2020	15.74	16.48	15.74	16.12	478,343	+0.65(+4.22%)
May 06, 2020	16.44	16.59	15.37	15.47	646,070	-0.90(-5.49%)
May 05, 2020	16.50	16.87	16.37	16.37	802,060	+0.07(+0.46%)
May 04, 2020	16.18	16.43	15.82	16.29	539,060	-0.16(-1.00%)

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.