Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	29.40	29.80	29.24	29.60	319,873	+0.08(+0.27%)
Sep 27, 2018	29.68	29.92	29.48	29.52	301,987	-0.20(-0.67%)
Sep 26, 2018	30.11	30.19	29.64	29.72	272,587	-0.40(-1.32%)
Sep 25, 2018	30.15	30.27	30.00	30.11	546,955	+0.00(+0.00%)
Sep 24, 2018	30.59	30.59	29.88	30.11	678,691	-0.52(-1.69%)
Sep 21, 2018	31.19	31.39	30.59	30.63	2,692,967	-0.60(-1.91%)
Sep 20, 2018	31.11	31.55	30.63	31.23	2,146,166	+0.24(+0.77%)
Sep 19, 2018	30.39	31.27	30.39	30.99	932,248	+0.60(+1.96%)
Sep 18, 2018	30.79	30.87	30.15	30.39	851,679	-0.40(-1.29%)
Sep 17, 2018	30.99	31.11	30.63	30.79	357,081	-0.16(-0.51%)
Sep 14, 2018	30.63	31.15	30.43	30.95	399,558	+0.44(+1.43%)
Sep 13, 2018	30.71	30.93	30.39	30.51	378,967	-0.20(-0.65%)
Sep 12, 2018	31.11	31.11	30.39	30.71	491,811	-0.40(-1.28%)
Sep 11, 2018	31.39	31.69	31.11	31.11	539,029	-0.36(-1.14%)
Sep 10, 2018	31.63	31.90	31.39	31.47	886,854	-0.04(-0.13%)
Sep 07, 2018	31.47	31.51	31.23	31.51	335,835	+0.08(+0.25%)
Sep 06, 2018	31.55	31.63	31.31	31.43	387,789	-0.08(-0.25%)
Sep 05, 2018	31.71	31.75	31.39	31.51	363,089	-0.16(-0.50%)