Pacific Premier Bancorp Inc (PPBI)

USD 24.49

(0.49%)

Historical Prices

Date Open High Low Close Volume
03 Mar, 2005 12.05 12.08 11.94 12.04 8147.00
02 Mar, 2005 12.1 12.1 12.0 12.01 3700.00
01 Mar, 2005 12.5 12.59 12.15 12.15 7640.00
28 Feb, 2005 12.23 12.26 11.73 12.11 8600.00
25 Feb, 2005 12.6 12.6 12.18 12.18 4100.00
24 Feb, 2005 11.9 12.4 11.9 12.32 1600.00
23 Feb, 2005 11.9 12.03 11.86 11.99 800.00
22 Feb, 2005 12.59 12.59 11.75 11.75 6810.00
18 Feb, 2005 12.59 12.59 11.91 12.25 6102.00
17 Feb, 2005 12.25 12.52 12.25 12.34 4996.00