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%)
Sep 04, 2018	31.43	31.88	31.23	31.67	454,214	+0.20(+0.63%)
Aug 31, 2018		31.47	31.47	31.47	0	+0.36(+1.15%)
Aug 30, 2018	30.91	31.21	30.75	31.11	288,299	+0.16(+0.51%)
Aug 29, 2018	30.79	30.95	30.19	30.95	225,476	+0.28(+0.91%)
Aug 28, 2018	30.91	31.19	30.51	30.67	200,826	-0.28(-0.90%)
Aug 27, 2018	31.63	31.79	30.71	30.95	389,460	-0.56(-1.77%)
Aug 24, 2018	31.51	31.75	31.35	31.51	291,090	+0.04(+0.13%)
Aug 23, 2018	31.67	31.67	31.37	31.47	302,607	-0.16(-0.50%)
Aug 22, 2018	31.43	31.71	31.19	31.63	329,019	+0.00(+0.00%)
Aug 21, 2018	31.11	31.67	31.07	31.63	423,246	+0.56(+1.79%)
Aug 20, 2018	30.75	31.15	30.63	31.07	800,041	+0.40(+1.30%)
Aug 17, 2018	30.59	30.79	30.53	30.67	250,996	+0.08(+0.26%)
Aug 16, 2018	30.51	30.87	30.47	30.59	300,979	+0.12(+0.39%)
Aug 15, 2018	30.43	30.95	30.39	30.47	508,514	+0.00(+0.00%)
Aug 14, 2018	29.96	30.63	29.88	30.47	400,574	+0.48(+1.59%)
Aug 13, 2018	29.88	30.27	29.56	30.00	481,121	+0.16(+0.53%)
Aug 10, 2018	29.32	29.96	29.20	29.84	300,266	+0.36(+1.21%)
Aug 09, 2018	29.56	29.80	29.40	29.48	249,245	-0.04(-0.13%)
Aug 08, 2018	29.32	29.60	29.04	29.52	386,387	+0.20(+0.68%)
Aug 07, 2018	29.48	29.72	29.28	29.32	241,704	-0.08(-0.27%)
Aug 06, 2018	29.36	29.43	29.06	29.40	151,005	-0.04(-0.13%)
Aug 03, 2018	29.84	30.00	29.26	29.44	155,977	-0.40(-1.33%)
Aug 02, 2018	29.48	30.00	29.36	29.84	422,305	+0.24(+0.81%)
Aug 01, 2018	29.44	29.84	29.40	29.60	326,457	+0.16(+0.54%)
Jul 31, 2018	29.44	29.56	29.00	29.44	389,445	+0.08(+0.27%)
Jul 30, 2018	29.80	30.11	29.36	29.36	216,338	-0.52(-1.73%)
Jul 27, 2018	29.96	30.07	29.66	29.88	363,109	-0.16(-0.53%)
Jul 26, 2018	29.24	30.11	29.16	30.04	470,032	+0.72(+2.44%)
Jul 25, 2018	29.44	30.11	28.92	29.32	573,587	-0.28(-0.94%)
Jul 24, 2018	28.72	30.11	28.72	29.60	552,429	-0.48(-1.59%)
Jul 23, 2018		30.27	29.68	30.07	317,174	+0.32(+1.07%)
Jul 20, 2018		30.15	29.52	29.76	484,786	+0.08(+0.27%)
Jul 19, 2018	29.64	29.99	29.40	29.68	394,421	+0.08(+0.27%)
Jul 18, 2018	29.44	29.68	29.22	29.60	449,128	+0.12(+0.41%)
Jul 17, 2018	28.28	29.96	28.28	29.48	507,480	-0.26(-0.87%)
Jul 16, 2018	29.64	29.84	29.48	29.74	548,935	+0.06(+0.20%)
Jul 13, 2018	29.80	29.80	29.32	29.68	799,284	-0.24(-0.80%)
Jul 12, 2018	31.39	31.55	29.92	29.92	654,598	-1.39(-4.45%)
Jul 11, 2018	31.43	31.55	31.23	31.31	331,462	-0.08(-0.25%)
Jul 10, 2018	31.47	31.83	31.23	31.39	908,694	-0.08(-0.25%)
Jul 09, 2018	30.35	31.55	30.35	31.47	612,296	+1.11(+3.67%)
Jul 06, 2018	30.19	30.63	30.11	30.35	272,627	+0.12(+0.39%)
Jul 05, 2018	30.19	30.35	30.04	30.23	285,757	+0.24(+0.80%)
Jul 03, 2018		30.00	30.00	30.00	0	-0.44(-1.44%)