Pacific Premier Bncp (NQ: PPBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.93	23.99	23.20	23.67	600,858	-0.27(-1.13%)
Jan 30, 2019	24.43	24.43	23.16	23.94	663,034	-0.53(-2.15%)
Jan 29, 2019	24.63	25.85	24.03	24.47	2,258,630	+0.80(+3.40%)
Jan 28, 2019	23.15	23.66	23.08	23.66	890,185	+0.39(+1.68%)
Jan 25, 2019	23.00	23.32	22.83	23.27	765,810	+0.38(+1.67%)
Jan 24, 2019	22.68	22.91	22.50	22.89	533,750	+0.10(+0.42%)
Jan 23, 2019	22.79	22.96	22.60	22.79	293,012	+0.02(+0.10%)
Jan 22, 2019	22.79	22.97	22.53	22.77	439,302	-0.12(-0.52%)
Jan 18, 2019	22.55	22.90	22.40	22.89	386,361	+0.39(+1.73%)
Jan 17, 2019	22.17	22.52	22.11	22.50	651,313	+0.22(+1.00%)
Jan 16, 2019	21.62	22.31	21.52	22.28	1,092,744	+0.82(+3.82%)
Jan 15, 2019	21.29	21.50	21.01	21.46	315,891	+0.18(+0.82%)
Jan 14, 2019	21.12	21.94	21.10	21.28	842,381	-0.02(-0.11%)
Jan 11, 2019	21.07	21.36	20.68	21.31	361,852	+0.08(+0.37%)
Jan 10, 2019	21.16	21.45	20.90	21.23	346,424	+0.00(+0.00%)
Jan 09, 2019	21.36	21.45	21.09	21.23	412,796	-0.02(-0.11%)
Jan 08, 2019	21.47	21.47	21.00	21.25	410,895	-0.06(-0.30%)
Jan 07, 2019	21.06	21.71	20.89	21.31	449,421	+0.17(+0.79%)
Jan 04, 2019	20.78	21.39	20.69	21.15	358,961	+0.65(+3.18%)
Jan 03, 2019	20.65	21.03	20.22	20.50	290,003	-0.35(-1.68%)
Jan 02, 2019	19.92	20.89	19.92	20.85	520,802	+0.54(+2.66%)
Dec 31, 2018	19.90	20.30	19.71	20.30	527,256	+0.47(+2.37%)
Dec 28, 2018	19.48	20.11	19.35	19.84	545,606	+0.40(+2.05%)
Dec 27, 2018	19.39	19.74	18.78	19.44	249,161	-0.35(-1.77%)
Dec 26, 2018	18.82	19.81	18.51	19.79	379,786	+0.97(+5.16%)
Dec 24, 2018	18.44	19.17	18.31	18.82	310,446	+0.27(+1.46%)
Dec 21, 2018	19.05	19.41	18.50	18.55	1,862,302	-0.43(-2.26%)
Dec 20, 2018	19.20	19.48	18.67	18.98	481,219	-0.42(-2.17%)
Dec 19, 2018	20.02	20.23	19.21	19.40	622,573	-0.70(-3.48%)
Dec 18, 2018	20.47	20.69	19.84	20.10	459,699	-0.23(-1.13%)
Dec 17, 2018	20.11	20.99	20.06	20.33	639,948	+0.04(+0.20%)
Dec 14, 2018	20.79	21.12	20.19	20.29	486,785	-0.56(-2.71%)
Dec 13, 2018	21.82	21.82	20.83	20.85	485,311	-0.96(-4.41%)
Dec 12, 2018	22.37	22.63	21.79	21.82	771,564	-0.34(-1.54%)
Dec 11, 2018	22.35	22.48	21.99	22.16	444,347	+0.12(+0.54%)
Dec 10, 2018	22.32	22.48	21.68	22.04	276,557	-0.28(-1.25%)
Dec 07, 2018	22.75	23.02	22.07	22.32	420,045	-0.26(-1.16%)
Dec 06, 2018	22.44	22.67	22.09	22.58	427,775	-0.29(-1.25%)
Dec 04, 2018	24.81	24.81	22.78	22.87	437,641	-2.04(-8.18%)
Dec 03, 2018	25.01	25.01	24.23	24.90	379,625	+0.34(+1.39%)
Nov 30, 2018	24.52	24.92	24.22	24.56	534,546	-0.14(-0.55%)
Nov 29, 2018	24.67	24.98	24.44	24.70	248,083	-0.11(-0.45%)
Nov 28, 2018	24.40	24.82	24.16	24.81	354,478	+0.41(+1.70%)
Nov 27, 2018	24.49	24.67	24.19	24.39	277,212	-0.17(-0.68%)
Nov 26, 2018	24.22	24.70	24.22	24.56	371,297	+0.59(+2.46%)
Nov 23, 2018	24.08	24.33	23.93	23.97	168,294	-0.15(-0.63%)
Nov 21, 2018		24.12	24.12	24.12	0	+0.45(+1.88%)
Nov 20, 2018	24.01	24.31	23.47	23.68	224,054	-0.60(-2.49%)
Nov 19, 2018	24.71	24.87	24.15	24.28	320,204	-0.15(-0.62%)
Nov 16, 2018	24.11	24.47	23.65	24.43	515,693	+0.08(+0.33%)
Nov 15, 2018	23.34	24.41	23.31	24.35	255,926	+0.90(+3.83%)
Nov 14, 2018	24.47	24.57	23.31	23.46	428,603	-0.84(-3.44%)
Nov 13, 2018	23.86	24.64	23.72	24.29	367,374	+0.52(+2.18%)
Nov 12, 2018	23.79	24.04	23.57	23.77	316,032	-0.02(-0.07%)
Nov 09, 2018	24.55	24.80	23.71	23.79	322,889	-0.87(-3.52%)
Nov 08, 2018	23.94	24.67	23.92	24.66	484,369	+0.57(+2.38%)
Nov 07, 2018	24.25	24.38	23.71	24.08	408,986	-0.07(-0.30%)
Nov 06, 2018	24.24	24.61	24.00	24.16	195,010	-0.14(-0.59%)
Nov 05, 2018	24.43	24.58	23.78	24.30	382,472	-0.13(-0.52%)
Nov 02, 2018	24.03	24.66	24.03	24.43	635,598	+0.48(+1.99%)