Pacific Premier Bancorp Inc (PPBI)

USD 24.49

(0.49%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2005 10.55 10.62 10.5 10.5 7131.00
14 Apr, 2005 10.85 10.85 10.67 10.67 9382.00
13 Apr, 2005 10.9 10.9 10.89 10.9 6430.00
12 Apr, 2005 10.95 11.0 10.61 10.99 17.46 Thousand
11 Apr, 2005 10.9 11.0 10.89 11.0 4797.00
08 Apr, 2005 10.99 11.0 10.6 10.97 6844.00
07 Apr, 2005 10.75 11.14 10.69 11.14 10.01 Thousand
06 Apr, 2005 10.67 11.02 10.61 11.01 10.3 Thousand
05 Apr, 2005 11.1 11.1 10.9 10.9 12.9 Thousand
04 Apr, 2005 10.88 11.0 10.67 11.0 2560.00